621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,191800,10377159400,8890,8890,8890,8890,5347
|
|
20230808,191700,10377159400,8890,8890,8890,8890,0
|
|
20230808,191600,10377159400,8890,8890,8890,8890,0
|
|
20230808,191500,10377159400,8890,8890,8890,8890,0
|
|
20230808,191400,10377159400,8890,8890,8890,8890,0
|
|
20230808,191300,10377159400,8890,8890,8890,8890,0
|
|
20230808,191200,10377159400,8890,8890,8890,8890,0
|
|
20230808,191100,10377159400,8890,8890,8890,8890,0
|
|
20230808,191000,10377159400,8890,8890,8890,8890,0
|
|
20230808,190900,10377159400,8890,8890,8890,8890,0
|
|
20230808,190800,10377159400,8890,8890,8890,8890,0
|
|
20230808,190700,10377159400,8890,8890,8890,8890,0
|
|
20230808,190600,10377159400,8890,8890,8890,8890,0
|
|
20230808,190500,10377159400,8890,8890,8890,8890,0
|
|
20230808,190400,10377159400,8890,8890,8890,8890,0
|
|
20230808,190300,10377159400,8890,8890,8890,8890,0
|
|
20230808,190200,10377159400,8890,8890,8890,8890,0
|
|
20230808,190100,10377159400,8890,8890,8890,8890,0
|
|
20230808,190000,10377159400,8890,8890,8890,8890,0
|
|
20230808,185900,10377159400,8890,8890,8890,8890,0
|
|
20230808,185800,10377159400,8890,8890,8890,8890,0
|
|
20230808,185700,10377159400,8890,8890,8890,8890,0
|
|
20230808,185600,10377159400,8890,8890,8890,8890,0
|
|
20230808,185500,10377159400,8890,8890,8890,8890,0
|
|
20230808,185400,10377159400,8890,8890,8890,8890,0
|
|
20230808,185300,10377159400,8890,8890,8890,8890,0
|
|
20230808,185200,10377159400,8890,8890,8890,8890,0
|
|
20230808,185100,10377159400,8890,8890,8890,8890,0
|
|
20230808,185000,10377159400,8890,8890,8890,8890,0
|
|
20230808,184900,10377159400,8890,8890,8890,8890,0
|
|
20230808,184800,10377159400,8890,8890,8890,8890,5347
|
|
20230808,184700,10377159400,8890,8890,8890,8890,0
|
|
20230808,184600,10377159400,8890,8890,8890,8890,0
|
|
20230808,184500,10377159400,8890,8890,8890,8890,0
|
|
20230808,184400,10377159400,8890,8890,8890,8890,0
|
|
20230808,184300,10377159400,8890,8890,8890,8890,0
|
|
20230808,184200,10377159400,8890,8890,8890,8890,0
|
|
20230808,184100,10377159400,8890,8890,8890,8890,0
|
|
20230808,184000,10377159400,8890,8890,8890,8890,0
|
|
20230808,183900,10377159400,8890,8890,8890,8890,0
|
|
20230808,183800,10377159400,8890,8890,8890,8890,0
|
|
20230808,183700,10377159400,8890,8890,8890,8890,0
|
|
20230808,183600,10377159400,8890,8890,8890,8890,0
|
|
20230808,183500,10377159400,8890,8890,8890,8890,0
|
|
20230808,183400,10377159400,8890,8890,8890,8890,0
|
|
20230808,183300,10377159400,8890,8890,8890,8890,0
|
|
20230808,183200,10377159400,8890,8890,8890,8890,0
|
|
20230808,183100,10377159400,8890,8890,8890,8890,0
|
|
20230808,183000,10377159400,8890,8890,8890,8890,0
|
|
20230808,182900,10377159400,8890,8890,8890,8890,0
|
|
20230808,182800,10377159400,8890,8890,8890,8890,0
|
|
20230808,182700,10377159400,8890,8890,8890,8890,0
|
|
20230808,182600,10377159400,8890,8890,8890,8890,0
|
|
20230808,182500,10377159400,8890,8890,8890,8890,0
|
|
20230808,182400,10377159400,8890,8890,8890,8890,0
|
|
20230808,182300,10377159400,8890,8890,8890,8890,0
|
|
20230808,182200,10377159400,8890,8890,8890,8890,0
|
|
20230808,182100,10377159400,8890,8890,8890,8890,0
|
|
20230808,182000,10377159400,8890,8890,8890,8890,0
|
|
20230808,181900,10377159400,8890,8890,8890,8890,0
|
|
20230808,181800,10377159400,8890,8890,8890,8890,5347
|
|
20230808,181700,10377159400,8890,8890,8890,8890,0
|
|
20230808,181600,10377159400,8890,8890,8890,8890,0
|
|
20230808,181500,10377159400,8890,8890,8890,8890,0
|
|
20230808,181400,10377159400,8890,8890,8890,8890,0
|
|
20230808,181300,10377159400,8890,8890,8890,8890,0
|
|
20230808,181200,10377159400,8890,8890,8890,8890,0
|
|
20230808,181100,10377159400,8890,8890,8890,8890,0
|
|
20230808,181000,10377159400,8890,8890,8890,8890,0
|
|
20230808,180900,10377159400,8890,8890,8890,8890,0
|
|
20230808,180800,10377159400,8890,8890,8890,8890,0
|
|
20230808,180700,10377159400,8890,8890,8890,8890,0
|
|
20230808,180600,10377159400,8890,8890,8890,8890,0
|
|
20230808,180500,10377159400,8890,8890,8890,8890,0
|
|
20230808,180400,10377159400,8890,8890,8890,8890,0
|
|
20230808,180300,10377159400,8890,8890,8890,8890,0
|
|
20230808,180200,10377159400,8890,8890,8890,8890,0
|
|
20230808,180100,10377159400,8890,8890,8890,8890,0
|
|
20230808,180000,10377159400,8890,8890,8890,8890,0
|
|
20230808,175900,10377159400,8890,8890,8890,8890,0
|
|
20230808,175800,10377159400,8890,8890,8890,8890,0
|
|
20230808,175700,10377159400,8890,8890,8890,8890,0
|
|
20230808,175600,10377159400,8890,8890,8890,8890,0
|
|
20230808,175500,10377159400,8890,8890,8890,8890,0
|
|
20230808,175400,10377159400,8890,8890,8890,8890,0
|
|
20230808,175300,10377159400,8890,8890,8890,8890,0
|
|
20230808,175200,10377159400,8890,8890,8890,8890,0
|
|
20230808,175100,10377159400,8890,8890,8890,8890,0
|
|
20230808,175000,10377159400,8890,8890,8890,8890,0
|
|
20230808,174900,10377159400,8890,8890,8890,8890,0
|
|
20230808,174800,10377159400,8890,8890,8890,8890,5347
|
|
20230808,174700,10377159400,8890,8890,8890,8890,0
|
|
20230808,174600,10377159400,8890,8890,8890,8890,0
|
|
20230808,174500,10377159400,8890,8890,8890,8890,0
|
|
20230808,174400,10377159400,8890,8890,8890,8890,0
|
|
20230808,174300,10377159400,8890,8890,8890,8890,0
|
|
20230808,174200,10377159400,8890,8890,8890,8890,0
|
|
20230808,174100,10377159400,8890,8890,8890,8890,0
|
|
20230808,174000,10377159400,8890,8890,8890,8890,0
|
|
20230808,173900,10377159400,8890,8890,8890,8890,0
|
|
20230808,173800,10377159400,8890,8890,8890,8890,0
|
|
20230808,173700,10377159400,8890,8890,8890,8890,0
|
|
20230808,173600,10377159400,8890,8890,8890,8890,0
|
|
20230808,173500,10377159400,8890,8890,8890,8890,0
|
|
20230808,173400,10377159400,8890,8890,8890,8890,0
|
|
20230808,173300,10377159400,8890,8890,8890,8890,0
|
|
20230808,173200,10377159400,8890,8890,8890,8890,0
|
|
20230808,173100,10377159400,8890,8890,8890,8890,0
|
|
20230808,173000,10377159400,8890,8890,8890,8890,0
|
|
20230808,172900,10377159400,8890,8890,8890,8890,0
|
|
20230808,172800,10377159400,8890,8890,8890,8890,0
|
|
20230808,172700,10377159400,8890,8890,8890,8890,0
|
|
20230808,172600,10377159400,8890,8890,8890,8890,0
|
|
20230808,172500,10377159400,8890,8890,8890,8890,0
|
|
20230808,172400,10377159400,8890,8890,8890,8890,0
|
|
20230808,172300,10377159400,8890,8890,8890,8890,0
|
|
20230808,172200,10377159400,8890,8890,8890,8890,0
|
|
20230808,172100,10377159400,8890,8890,8890,8890,0
|
|
20230808,172000,10377159400,8890,8890,8890,8890,0
|
|
20230808,171900,10377159400,8890,8890,8890,8890,0
|
|
20230808,171800,10377159400,8890,8890,8890,8890,5347
|
|
20230808,171700,10377159400,8890,8890,8890,8890,0
|
|
20230808,171600,10377159400,8890,8890,8890,8890,0
|
|
20230808,171500,10377159400,8890,8890,8890,8890,0
|
|
20230808,171400,10377159400,8890,8890,8890,8890,0
|
|
20230808,171300,10377159400,8890,8890,8890,8890,0
|
|
20230808,171200,10377159400,8890,8890,8890,8890,0
|
|
20230808,171100,10377159400,8890,8890,8890,8890,0
|
|
20230808,171000,10377159400,8890,8890,8890,8890,0
|
|
20230808,170900,10377159400,8890,8890,8890,8890,0
|
|
20230808,170800,10377159400,8890,8890,8890,8890,0
|
|
20230808,170700,10377159400,8890,8890,8890,8890,0
|
|
20230808,170600,10377159400,8890,8890,8890,8890,0
|
|
20230808,170500,10377159400,8890,8890,8890,8890,0
|
|
20230808,170400,10377159400,8890,8890,8890,8890,0
|
|
20230808,170300,10377159400,8890,8890,8890,8890,0
|
|
20230808,170200,10377159400,8890,8890,8890,8890,0
|
|
20230808,170100,10377159400,8890,8890,8890,8890,0
|
|
20230808,170000,10377159400,8890,8890,8890,8890,0
|
|
20230808,165900,10377159400,8890,8890,8890,8890,0
|
|
20230808,165800,10377159400,8890,8890,8890,8890,0
|
|
20230808,165700,10377159400,8890,8890,8890,8890,0
|
|
20230808,165600,10377159400,8890,8890,8890,8890,0
|
|
20230808,165500,10377159400,8890,8890,8890,8890,0
|
|
20230808,165400,10377159400,8890,8890,8890,8890,0
|
|
20230808,165300,10377159400,8890,8890,8890,8890,0
|
|
20230808,165200,10377159400,8890,8890,8890,8890,0
|
|
20230808,165100,10377159400,8890,8890,8890,8890,0
|
|
20230808,165000,10377159400,8890,8890,8890,8890,0
|
|
20230808,164900,10377159400,8890,8890,8890,8890,0
|
|
20230808,164800,10377159400,8890,8890,8890,8890,5347
|
|
20230808,164700,10377159400,8890,8890,8890,8890,0
|
|
20230808,164600,10377159400,8890,8890,8890,8890,0
|
|
20230808,164500,10377159400,8890,8890,8890,8890,0
|
|
20230808,164400,10377159400,8890,8890,8890,8890,0
|
|
20230808,164300,10377159400,8890,8890,8890,8890,0
|
|
20230808,164200,10377159400,8890,8890,8890,8890,0
|
|
20230808,164100,10377159400,8890,8890,8890,8890,0
|
|
20230808,164000,10377159400,8890,8890,8890,8890,0
|
|
20230808,163900,10377159400,8890,8890,8890,8890,0
|
|
20230808,163800,10377159400,8890,8890,8890,8890,0
|
|
20230808,163700,10377159400,8890,8890,8890,8890,0
|
|
20230808,163600,10377159400,8890,8890,8890,8890,0
|
|
20230808,163500,10377159400,8890,8890,8890,8890,0
|
|
20230808,163400,10377159400,8890,8890,8890,8890,0
|
|
20230808,163300,10377159400,8890,8890,8890,8890,0
|
|
20230808,163200,10377159400,8890,8890,8890,8890,0
|
|
20230808,163100,10377159400,8890,8890,8890,8890,0
|
|
20230808,163000,10377159400,8890,8890,8890,8890,0
|
|
20230808,162900,10377159400,8890,8890,8890,8890,0
|
|
20230808,162800,10377159400,8890,8890,8890,8890,0
|
|
20230808,162700,10377159400,8890,8890,8890,8890,0
|
|
20230808,162600,10377159400,8890,8890,8890,8890,0
|
|
20230808,162500,10377159400,8890,8890,8890,8890,0
|
|
20230808,162400,10377159400,8890,8890,8890,8890,0
|
|
20230808,162300,10377159400,8890,8890,8890,8890,0
|
|
20230808,162200,10377159400,8890,8890,8890,8890,0
|
|
20230808,162100,10377159400,8890,8890,8890,8890,0
|
|
20230808,162000,10377159400,8890,8890,8890,8890,0
|
|
20230808,161900,10377159400,8890,8890,8890,8890,0
|
|
20230808,161800,10377159400,8890,8890,8890,8890,5347
|
|
20230808,161700,10377159400,8890,8890,8890,8890,0
|
|
20230808,161600,10377159400,8890,8890,8890,8890,0
|
|
20230808,161500,10377159400,8890,8890,8890,8890,0
|
|
20230808,161400,10377159400,8890,8890,8890,8890,0
|
|
20230808,161300,10377159400,8890,8890,8890,8890,0
|
|
20230808,161200,10377159400,8890,8890,8890,8890,0
|
|
20230808,161100,10377159400,8890,8890,8890,8890,0
|
|
20230808,161000,10377159400,8890,8890,8890,8890,0
|
|
20230808,160900,10377159400,8890,8890,8890,8890,0
|
|
20230808,160800,10377159400,8890,8890,8890,8890,0
|
|
20230808,160700,10377159400,8890,8890,8890,8890,0
|
|
20230808,160600,10377159400,8890,8890,8890,8890,0
|
|
20230808,160500,10377159400,8890,8890,8890,8890,0
|
|
20230808,160400,10377159400,8890,8890,8890,8890,0
|
|
20230808,160300,10377159400,8890,8890,8890,8890,0
|
|
20230808,160200,10377159400,8890,8890,8890,8890,0
|
|
20230808,160100,10377159400,8890,8890,8890,8890,0
|
|
20230808,160000,10377159400,8890,8890,8890,8890,0
|
|
20230808,155900,10377159400,8890,8890,8890,8890,0
|
|
20230808,155800,10377159400,8890,8890,8890,8890,0
|
|
20230808,155700,10377159400,8890,8890,8890,8890,0
|
|
20230808,155600,10377159400,8890,8890,8890,8890,0
|
|
20230808,155500,10377159400,8890,8890,8890,8890,0
|
|
20230808,155400,10377159400,8890,8890,8890,8890,0
|
|
20230808,155300,10377159400,8890,8890,8890,8890,0
|
|
20230808,155200,10377159400,8890,8890,8890,8890,0
|
|
20230808,155100,10377159400,8890,8890,8890,8890,0
|
|
20230808,155000,10377159400,8890,8890,8890,8890,0
|
|
20230808,154900,10377159400,8890,8890,8890,8890,0
|
|
20230808,154800,10377159400,8890,8890,8890,8890,5347
|
|
20230808,154700,10377159400,8890,8890,8890,8890,0
|
|
20230808,154600,10377159400,8890,8890,8890,8890,0
|
|
20230808,154500,10377159400,8890,8890,8890,8890,0
|
|
20230808,154400,10377159400,8890,8890,8890,8890,0
|
|
20230808,154300,10377159400,8890,8890,8890,8890,0
|
|
20230808,154200,10377159400,8890,8890,8890,8890,0
|
|
20230808,154100,10377159400,8890,8890,8890,8890,0
|
|
20230808,154000,10377159400,8890,8890,8890,8890,0
|
|
20230808,153900,10377159400,8890,8890,8890,8890,0
|
|
20230808,153800,10377159400,8890,8890,8890,8890,0
|
|
20230808,153700,10377159400,8890,8890,8890,8890,0
|
|
20230808,153600,10377159400,8890,8890,8890,8890,0
|
|
20230808,153500,10377159400,8890,8890,8890,8890,0
|
|
20230808,153400,10377159400,8890,8890,8890,8890,0
|
|
20230808,153300,10377159400,8890,8890,8890,8890,0
|
|
20230808,153200,10377159400,8890,8890,8890,8890,0
|
|
20230808,153100,10377159400,8890,8890,8890,8890,0
|
|
20230808,153000,10377159400,8890,8890,8890,8890,5347
|
|
20230808,152900,10329624570,8890,8890,8890,8890,0
|
|
20230808,152800,10329624570,8890,8890,8890,8890,0
|
|
20230808,152700,10329624570,8890,8890,8890,8890,0
|
|
20230808,152600,10329624570,8890,8890,8890,8890,0
|
|
20230808,152500,10329624570,8890,8890,8890,8890,0
|
|
20230808,152400,10329624570,8890,8890,8890,8890,0
|
|
20230808,152300,10329624570,8890,8890,8890,8890,0
|
|
20230808,152200,10329624570,8890,8890,8890,8890,0
|
|
20230808,152100,10329624570,8890,8890,8890,8890,0
|
|
20230808,152000,10329624570,8890,8890,8890,8890,0
|
|
20230808,151900,10329624570,8890,8900,8900,8880,338
|
|
20230808,151800,10326618380,8900,8900,8910,8900,2659
|
|
20230808,151700,10302947020,8910,8900,8910,8890,654
|
|
20230808,151600,10297126700,8900,8880,8900,8880,616
|
|
20230808,151500,10291655340,8860,8860,8900,8860,1381
|
|
20230808,151400,10279398730,8860,8850,8860,8850,357
|
|
20230808,151300,10276238720,8850,8820,8850,8820,1047
|
|
20230808,151200,10266973260,8820,8840,8850,8820,1762
|
|
20230808,151100,10251388730,8820,8810,8840,8810,200
|
|
20230808,151000,10249625550,8810,8830,8840,8810,860
|
|
20230808,150900,10242037420,8830,8840,8840,8830,1555
|
|
20230808,150800,10228306070,8840,8820,8840,8820,461
|
|
20230808,150700,10224234880,8820,8830,8830,8820,88
|
|
20230808,150600,10223458710,8820,8840,8840,8820,1343
|
|
20230808,150500,10211599570,8840,8840,8850,8840,622
|
|
20230808,150400,10206100970,8850,8840,8850,8840,852
|
|
20230808,150300,10198562270,8840,8830,8840,8830,1305
|
|
20230808,150200,10187036620,8830,8830,8830,8830,100
|
|
20230808,150100,10186153620,8840,8830,8840,8830,117
|
|
20230808,150000,10185120460,8830,8820,8830,8810,384
|
|
20230808,145900,10181736110,8810,8810,8820,8810,340
|
|
20230808,145800,10178739320,8820,8820,8820,8810,12
|
|
20230808,145700,10178633490,8810,8810,8820,8810,1161
|
|
20230808,145600,10168402410,8830,8820,8830,8820,1447
|
|
20230808,145500,10155629670,8820,8820,8830,8820,66
|
|
20230808,145400,10155047500,8830,8810,8830,8810,461
|
|
20230808,145300,10150982070,8810,8810,8810,8810,10
|
|
20230808,145200,10150893970,8810,8840,8840,8810,210
|
|
20230808,145100,10149042130,8840,8820,8840,8810,236
|
|
20230808,145000,10146961770,8810,8810,8810,8810,34
|
|
20230808,144900,10146662230,8820,8820,8820,8810,1094
|
|
20230808,144800,10137018160,8820,8830,8830,8820,779
|
|
20230808,144700,10130145080,8840,8820,8840,8820,550
|
|
20230808,144600,10125292960,8830,8830,8840,8830,344
|
|
20230808,144500,10122253570,8840,8830,8840,8830,248
|
|
20230808,144400,10120061560,8830,8830,8830,8830,104
|
|
20230808,144300,10119143240,8830,8820,8830,8810,1111
|
|
20230808,144200,10109353810,8820,8820,8820,8820,557
|
|
20230808,144100,10104441070,8820,8830,8830,8820,244
|
|
20230808,144000,10102286600,8840,8840,8840,8840,319
|
|
20230808,143900,10099466640,8840,8840,8840,8840,2503
|
|
20230808,143800,10077340120,8850,8840,8850,8840,443
|
|
20230808,143700,10073420000,8850,8850,8850,8850,32
|
|
20230808,143600,10073136800,8840,8850,8850,8840,305
|
|
20230808,143500,10070438550,8850,8860,8870,8850,612
|
|
20230808,143400,10065016450,8860,8860,8860,8860,67
|
|
20230808,143300,10064422830,8860,8850,8860,8850,262
|
|
20230808,143200,10062103560,8850,8840,8860,8840,542
|
|
20230808,143100,10057308570,8840,8840,8840,8840,48
|
|
20230808,143000,10056884250,8840,8850,8850,8840,1137
|
|
20230808,142900,10046829320,8860,8900,8900,8860,672
|
|
20230808,142800,10040869070,8880,8890,8900,8880,292
|
|
20230808,142700,10038275640,8880,8890,8890,8880,390
|
|
20230808,142600,10034812340,8880,8900,8910,8880,257
|
|
20230808,142500,10032525400,8910,8910,8930,8890,753
|
|
20230808,142400,10025814510,8900,8890,8900,8890,370
|
|
20230808,142300,10022522770,8880,8870,8880,8870,598
|
|
20230808,142200,10017214030,8850,8870,8870,8850,117
|
|
20230808,142100,10016178090,8840,8830,8840,8830,671
|
|
20230808,142000,10010247600,8840,8820,8850,8820,79
|
|
20230808,141900,10009550290,8810,8820,8820,8810,935
|
|
20230808,141800,10001304200,8830,8820,8830,8820,174
|
|
20230808,141700,9999769000,8820,8820,8830,8820,122
|
|
20230808,141600,9998692910,8820,8830,8830,8820,220
|
|
20230808,141500,9996750440,8830,8830,8830,8830,507
|
|
20230808,141400,9992273630,8830,8810,8840,8810,1077
|
|
20230808,141300,9982768260,8820,8820,8820,8810,932
|
|
20230808,141200,9974550950,8820,8840,8840,8820,1276
|
|
20230808,141100,9963276940,8850,8850,8850,8850,1008
|
|
20230808,141000,9954356140,8840,8870,8890,8840,1927
|
|
20230808,140900,9937299280,8870,8880,8880,8870,928
|
|
20230808,140800,9929058940,8880,8890,8890,8880,476
|
|
20230808,140700,9924830070,8890,8920,8920,8890,1520
|
|
20230808,140600,9911277000,8940,8920,8940,8920,392
|
|
20230808,140500,9907774340,8920,8930,8940,8920,119
|
|
20230808,140400,9906711790,8930,8930,8940,8920,780
|
|
20230808,140300,9899744800,8960,8900,8990,8900,2145
|
|
20230808,140200,9880552130,8880,8850,8920,8850,1841
|
|
20230808,140100,9864193080,8860,8840,8860,8840,253
|
|
20230808,140000,9861955760,8830,8830,8830,8830,155
|
|
20230808,135900,9860587110,8830,8840,8840,8830,400
|
|
20230808,135800,9857054110,8840,8840,8840,8840,541
|
|
20230808,135700,9852271670,8850,8850,8850,8850,30
|
|
20230808,135600,9852006170,8850,8850,8850,8850,206
|
|
20230808,135500,9850183070,8850,8850,8850,8850,30
|
|
20230808,135400,9849917570,8850,8840,8850,8840,385
|
|
20230808,135300,9846511470,8840,8840,8840,8840,66
|
|
20230808,135200,9845928030,8840,8840,8840,8820,2269
|
|
20230808,135100,9825903350,8840,8850,8850,8840,165
|
|
20230808,135000,9824444340,8850,8840,8850,8830,505
|
|
20230808,134900,9819981130,8840,8850,8860,8840,3714
|
|
20230808,134800,9787135680,8850,8880,8880,8850,1285
|
|
20230808,134700,9775743840,8880,8880,8880,8880,32
|
|
20230808,134600,9775459680,8880,8890,8900,8870,1254
|
|
20230808,134500,9764323440,8890,8880,8890,8880,2
|
|
20230808,134400,9764305670,8870,8890,8890,8860,274
|
|
20230808,134300,9761876150,8860,8880,8880,8860,1078
|
|
20230808,134200,9752316020,8880,8880,8880,8880,160
|
|
20230808,134100,9750895220,8880,8870,8880,8870,52
|
|
20230808,134000,9750433970,8860,8880,8880,8860,2302
|
|
20230808,133900,9730023110,8880,8880,8890,8880,761
|
|
20230808,133800,9723264930,8890,8890,8890,8890,1392
|
|
20230808,133700,9710890050,8900,8910,8910,8900,464
|
|
20230808,133600,9706760150,8910,8900,8910,8900,17
|
|
20230808,133500,9706608810,8900,8900,8900,8900,13
|
|
20230808,133400,9706493110,8900,8900,8900,8900,0
|
|
20230808,133300,9706493110,8900,8910,8910,8900,710
|
|
20230808,133200,9700172610,8900,8910,8910,8900,520
|
|
20230808,133100,9695544580,8910,8910,8910,8910,84
|
|
20230808,133000,9694796140,8900,8910,8910,8900,449
|
|
20230808,132900,9690799930,8910,8910,8910,8910,22
|
|
20230808,132800,9690603910,8900,8900,8910,8900,608
|
|
20230808,132700,9685190680,8900,8910,8910,8900,889
|
|
20230808,132600,9677278330,8910,8910,8910,8910,254
|
|
20230808,132500,9675015190,8910,8930,8930,8910,693
|
|
20230808,132400,9668835540,8930,8930,8940,8920,84
|
|
20230808,132300,9668085480,8930,8920,8930,8910,201
|
|
20230808,132200,9666292700,8920,8920,8930,8920,275
|
|
20230808,132100,9663839670,8920,8940,8940,8920,257
|
|
20230808,132000,9661544670,8940,8930,8940,8930,151
|
|
20230808,131900,9660194890,8920,8930,8930,8920,126
|
|
20230808,131800,9659069820,8920,8910,8930,8910,305
|
|
20230808,131700,9656349070,8910,8900,8910,8900,92
|
|
20230808,131600,9655530000,8900,8890,8900,8880,520
|
|
20230808,131500,9650910300,8880,8900,8910,8870,4036
|
|
20230808,131400,9615029060,8900,8890,8910,8890,821
|
|
20230808,131300,9607724940,8880,8890,8890,8880,880
|
|
20230808,131200,9599908190,8880,8910,8910,8880,3815
|
|
20230808,131100,9565958530,8910,8920,8920,8910,602
|
|
20230808,131000,9560589170,8920,8930,8940,8920,2707
|
|
20230808,130900,9536421290,8930,8970,8970,8910,2475
|
|
20230808,130800,9514304870,8980,8960,8980,8960,2186
|
|
20230808,130700,9494691050,8970,9010,9010,8970,1191
|
|
20230808,130600,9483989300,9000,9020,9020,9000,2059
|
|
20230808,130500,9465453480,9020,9010,9020,9010,69
|
|
20230808,130400,9464831170,9010,9010,9020,9010,635
|
|
20230808,130300,9459108020,9010,9010,9020,9010,498
|
|
20230808,130200,9454618910,9010,9060,9060,9010,4576
|
|
20230808,130100,9413275390,9060,9080,9090,9060,953
|
|
20230808,130000,9404620360,9070,9070,9090,9060,1796
|
|
20230808,125900,9388335600,9080,9080,9100,9070,503
|
|
20230808,125800,9383764370,9060,9070,9100,9060,5912
|
|
20230808,125700,9330084890,9060,9060,9070,9050,1538
|
|
20230808,125600,9316147410,9040,9010,9070,9010,6745
|
|
20230808,125500,9255122550,9010,9020,9020,9000,1078
|
|
20230808,125400,9245417120,9010,9000,9020,9000,213
|
|
20230808,125300,9243497260,9000,9030,9030,9000,901
|
|
20230808,125200,9235369320,9040,9030,9050,9020,3562
|
|
20230808,125100,9203171750,9030,8960,9030,8960,470
|
|
20230808,125000,9198940790,8960,8950,8960,8940,460
|
|
20230808,124900,9194822750,8940,8920,8940,8920,300
|
|
20230808,124800,9192141480,8920,8930,8930,8920,91
|
|
20230808,124700,9191329750,8930,8940,8940,8930,52
|
|
20230808,124600,9190865290,8940,8940,8950,8940,97
|
|
20230808,124500,9189998080,8940,8900,8940,8890,1445
|
|
20230808,124400,9177125880,8890,8890,8920,8890,513
|
|
20230808,124300,9172556870,8900,8900,8900,8890,1407
|
|
20230808,124200,9160045030,8900,8890,8910,8890,267
|
|
20230808,124100,9157669520,8890,8900,8910,8890,794
|
|
20230808,124000,9150602560,8900,8920,8920,8900,1095
|
|
20230808,123900,9140851980,8910,8900,8920,8900,1090
|
|
20230808,123800,9131143300,8910,8930,8930,8900,493
|
|
20230808,123700,9126748830,8920,8930,8930,8920,1209
|
|
20230808,123600,9115961500,8930,8950,8960,8920,1242
|
|
20230808,123500,9104859760,8940,8960,8970,8930,2267
|
|
20230808,123400,9084583360,8960,9010,9030,8960,5467
|
|
20230808,123300,9035405600,9020,9060,9090,9000,14563
|
|
20230808,123200,8903485860,9070,9050,9070,9000,5558
|
|
20230808,123100,8853263600,9060,9000,9070,8990,4798
|
|
20230808,123000,8809900670,8990,9000,9010,8980,1275
|
|
20230808,122900,8798423720,8990,9060,9080,8980,7379
|
|
20230808,122800,8731748370,9080,9010,9100,9000,9708
|
|
20230808,122700,8643711880,9020,8950,9020,8940,5984
|
|
20230808,122600,8589976970,8960,8930,8960,8930,1846
|
|
20230808,122500,8573467180,8930,8920,8930,8920,1102
|
|
20230808,122400,8563629660,8930,8910,8930,8910,698
|
|
20230808,122300,8557402080,8910,8910,8920,8900,661
|
|
20230808,122200,8551513170,8910,8930,8940,8910,674
|
|
20230808,122100,8545494330,8930,8920,8930,8910,494
|
|
20230808,122000,8541087200,8920,8910,8930,8900,1271
|
|
20230808,121900,8529749970,8910,8890,8910,8890,2111
|
|
20230808,121800,8510958930,8900,8890,8900,8890,44
|
|
20230808,121700,8510567730,8890,8890,8890,8890,267
|
|
20230808,121600,8508194100,8890,8890,8900,8890,457
|
|
20230808,121500,8504131320,8890,8860,8890,8860,572
|
|
20230808,121400,8499052020,8860,8860,8870,8860,27
|
|
20230808,121300,8498812700,8860,8880,8880,8860,174
|
|
20230808,121200,8497269630,8880,8870,8880,8870,44
|
|
20230808,121100,8496879320,8880,8880,8880,8880,12
|
|
20230808,121000,8496772760,8880,8870,8880,8870,59
|
|
20230808,120900,8496249100,8870,8870,8870,8860,281
|
|
20230808,120800,8493759200,8870,8870,8870,8870,31
|
|
20230808,120700,8493484230,8850,8840,8870,8840,139
|
|
20230808,120600,8492253080,8840,8840,8840,8840,157
|
|
20230808,120500,8490865200,8840,8840,8840,8840,203
|
|
20230808,120400,8489070680,8840,8870,8870,8840,358
|
|
20230808,120300,8485899140,8880,8880,8880,8870,132
|
|
20230808,120200,8484727180,8890,8880,8890,8880,465
|
|
20230808,120100,8480593350,8890,8890,8900,8890,562
|
|
20230808,120000,8475593650,8890,8850,8890,8850,1420
|
|
20230808,115900,8462978950,8840,8840,8840,8840,0
|
|
20230808,115800,8462978950,8840,8850,8850,8840,58
|
|
20230808,115700,8462465750,8840,8840,8840,8840,402
|
|
20230808,115600,8458912070,8840,8840,8840,8840,32
|
|
20230808,115500,8458629190,8840,8840,8840,8840,1006
|
|
20230808,115400,8449736150,8840,8840,8840,8830,1033
|
|
20230808,115300,8440604440,8840,8810,8840,8810,79
|
|
20230808,115200,8439908420,8840,8870,8870,8840,547
|
|
20230808,115100,8435061260,8880,8870,8890,8870,2127
|
|
20230808,115000,8416157510,8890,8880,8900,8880,1746
|
|
20230808,114900,8400634450,8880,8880,8880,8860,700
|
|
20230808,114800,8394420430,8850,8810,8880,8780,3503
|
|
20230808,114700,8363427320,8820,8820,8820,8820,5
|
|
20230808,114600,8363383220,8820,8840,8840,8820,2
|
|
20230808,114500,8363365560,8800,8840,8840,8800,506
|
|
20230808,114400,8358912220,8800,8840,8840,8800,502
|
|
20230808,114300,8354494570,8810,8790,8810,8780,533
|
|
20230808,114200,8349813210,8780,8780,8790,8780,541
|
|
20230808,114100,8345062230,8790,8850,8860,8790,2710
|
|
20230808,114000,8321156490,8850,8860,8860,8850,797
|
|
20230808,113900,8314099740,8850,8850,8850,8840,600
|
|
20230808,113800,8308794360,8850,8840,8850,8840,144
|
|
20230808,113700,8307521080,8850,8850,8850,8850,127
|
|
20230808,113600,8306397130,8850,8850,8850,8850,850
|
|
20230808,113500,8298874630,8840,8830,8840,8830,332
|
|
20230808,113400,8295940120,8830,8830,8830,8830,23
|
|
20230808,113300,8295737030,8820,8820,8840,8820,311
|
|
20230808,113200,8292992840,8810,8800,8810,8800,518
|
|
20230808,113100,8288432030,8800,8800,8800,8800,28
|
|
20230808,113000,8288185630,8800,8790,8800,8790,170
|
|
20230808,112900,8286691190,8790,8790,8790,8760,997
|
|
20230808,112800,8277943350,8790,8800,8800,8790,166
|
|
20230808,112700,8276484080,8760,8760,8770,8760,1050
|
|
20230808,112600,8267281230,8760,8800,8800,8760,1789
|
|
20230808,112500,8251601970,8800,8770,8800,8770,359
|
|
20230808,112400,8248447100,8770,8790,8790,8770,95
|
|
20230808,112300,8247612760,8790,8790,8790,8790,50
|
|
20230808,112200,8247173260,8800,8790,8800,8790,685
|
|
20230808,112100,8241146560,8770,8770,8770,8760,321
|
|
20230808,112000,8238331590,8770,8790,8790,8770,375
|
|
20230808,111900,8235038520,8790,8790,8800,8790,638
|
|
20230808,111800,8229429000,8770,8770,8770,8760,815
|
|
20230808,111700,8222281950,8770,8790,8790,8770,2303
|
|
20230808,111600,8202061370,8790,8810,8810,8790,643
|
|
20230808,111500,8196407920,8810,8810,8810,8800,130
|
|
20230808,111400,8195262820,8800,8790,8800,8790,646
|
|
20230808,111300,8189583920,8790,8790,8790,8790,104
|
|
20230808,111200,8188669760,8790,8790,8800,8790,236
|
|
20230808,111100,8186595310,8790,8800,8800,8790,932
|
|
20230808,111000,8178394640,8800,8800,8800,8800,396
|
|
20230808,110900,8174909840,8800,8800,8800,8800,417
|
|
20230808,110800,8171240240,8800,8810,8810,8790,223
|
|
20230808,110700,8169278290,8800,8810,8810,8800,1286
|
|
20230808,110600,8157949630,8810,8810,8830,8810,254
|
|
20230808,110500,8155710230,8850,8810,8850,8810,140
|
|
20230808,110400,8154475230,8780,8810,8850,8780,4168
|
|
20230808,110300,8117740080,8810,8780,8810,8780,300
|
|
20230808,110200,8115100080,8780,8810,8810,8780,762
|
|
20230808,110100,8108393100,8810,8790,8810,8780,1550
|
|
20230808,110000,8094759800,8800,8790,8800,8790,462
|
|
20230808,105900,8090694240,8800,8780,8800,8780,1531
|
|
20230808,105800,8077235280,8800,8780,8800,8770,1796
|
|
20230808,105700,8061451670,8790,8790,8790,8780,3848
|
|
20230808,105600,8027646220,8790,8830,8830,8790,4725
|
|
20230808,105500,7986035850,8820,8870,8870,8820,1935
|
|
20230808,105400,7968935360,8870,8860,8870,8860,1301
|
|
20230808,105300,7957396750,8870,8890,8890,8860,2090
|
|
20230808,105200,7938837550,8890,8900,8900,8890,10
|
|
20230808,105100,7938748640,8900,8940,8940,8900,1384
|
|
20230808,105000,7926389210,8940,8950,8950,8910,696
|
|
20230808,104900,7920178010,8950,8850,8970,8850,6330
|
|
20230808,104800,7863658290,8860,8840,8860,8840,265
|
|
20230808,104700,7861313430,8840,8820,8840,8820,179
|
|
20230808,104600,7859733330,8820,8810,8820,8810,1253
|
|
20230808,104500,7848686460,8820,8810,8820,8810,413
|
|
20230808,104400,7845046410,8830,8840,8850,8830,256
|
|
20230808,104300,7842785810,8850,8840,8850,8840,190
|
|
20230808,104200,7841104870,8840,8830,8840,8800,2784
|
|
20230808,104100,7816573450,8840,8890,8890,8820,2884
|
|
20230808,104000,7791032360,8880,8910,8910,8880,1982
|
|
20230808,103900,7773409290,8910,8900,8910,8900,1239
|
|
20230808,103800,7762378110,8900,8900,8900,8900,629
|
|
20230808,103700,7756780010,8900,8940,8940,8900,1366
|
|
20230808,103600,7744598930,8940,8900,8940,8900,1148
|
|
20230808,103500,7734371080,8920,8920,8920,8910,384
|
|
20230808,103400,7730947150,8920,8890,8920,8890,152
|
|
20230808,103300,7729593650,8890,8910,8920,8870,1905
|
|
20230808,103200,7712662540,8880,8870,8920,8860,2058
|
|
20230808,103100,7694364480,8870,8860,8870,8860,64
|
|
20230808,103000,7693796970,8860,8920,8920,8850,1269
|
|
20230808,102900,7682533590,8910,8830,8990,8830,8167
|
|
20230808,102800,7609774920,8820,8760,8830,8760,2772
|
|
20230808,102700,7585416790,8770,8770,8790,8760,1461
|
|
20230808,102600,7572603550,8770,8830,8830,8770,7881
|
|
20230808,102500,7503266720,8830,8850,8860,8830,2235
|
|
20230808,102400,7483504430,8840,8850,8870,8840,2067
|
|
20230808,102300,7465213900,8850,8850,8870,8850,774
|
|
20230808,102200,7458353570,8850,8850,8860,8850,436
|
|
20230808,102100,7454494960,8840,8890,8890,8840,3437
|
|
20230808,102000,7424062030,8890,8880,8910,8880,2767
|
|
20230808,101900,7399417870,8880,8850,8900,8850,2883
|
|
20230808,101800,7373801800,8880,8830,8900,8820,2653
|
|
20230808,101700,7350359310,8820,8830,8830,8810,1945
|
|
20230808,101600,7333195290,8820,8830,8830,8810,3486
|
|
20230808,101500,7302450830,8820,8850,8860,8800,9116
|
|
20230808,101400,7221980040,8860,8880,8890,8840,9013
|
|
20230808,101300,7142081940,8880,8930,8930,8880,6943
|
|
20230808,101200,7080295340,8930,8910,8950,8910,4212
|
|
20230808,101100,7042720230,8910,9000,9010,8910,15322
|
|
20230808,101000,6905335640,9000,9060,9060,9000,8819
|
|
20230808,100900,6825718910,9060,9090,9100,9040,8698
|
|
20230808,100800,6746882060,9100,9130,9150,9060,10302
|
|
20230808,100700,6653199120,9140,9100,9160,9100,7760
|
|
20230808,100600,6582468090,9100,9080,9110,9070,7231
|
|
20230808,100500,6516765860,9080,9110,9110,9080,3563
|
|
20230808,100400,6484334720,9110,9100,9130,9090,4122
|
|
20230808,100300,6446763350,9100,9080,9100,9070,3865
|
|
20230808,100200,6411663640,9080,9030,9110,9030,7925
|
|
20230808,100100,6339839150,9030,9030,9070,9020,4768
|
|
20230808,100000,6296777950,9030,9060,9080,9030,5244
|
|
20230808,095900,6249278530,9060,9010,9070,9000,7751
|
|
20230808,095800,6179104490,9010,9090,9090,9000,28820
|
|
20230808,095700,5919003000,9090,9080,9120,9050,15608
|
|
20230808,095600,5777153070,9070,9200,9210,9060,23704
|
|
20230808,095500,5560494590,9200,9410,9410,9000,119408
|
|
20230808,095400,4460955960,9360,9440,9480,9360,124753
|
|
20230808,095300,3283862710,9360,9360,9360,9360,0
|
|
20230808,095200,3283862710,9360,9150,9360,9150,66270
|
|
20230808,095100,2669793840,9160,8920,9180,8920,84309
|
|
20230808,095000,1904545900,8920,8870,8920,8870,1308
|
|
20230808,094900,1892898920,8880,8890,8890,8870,1275
|
|
20230808,094800,1881564720,8900,8890,8900,8890,511
|
|
20230808,094700,1877017270,8900,8930,8930,8900,1846
|
|
20230808,094600,1860563190,8930,8920,8940,8910,4489
|
|
20230808,094500,1820504020,8920,8870,8930,8860,7561
|
|
20230808,094400,1753212330,8870,8870,8880,8870,518
|
|
20230808,094300,1748615390,8870,8880,8880,8870,558
|
|
20230808,094200,1743665350,8890,8870,8890,8870,626
|
|
20230808,094100,1738110200,8890,8880,8890,8870,1622
|
|
20230808,094000,1723706870,8880,8870,8890,8870,1462
|
|
20230808,093900,1710721690,8860,8860,8890,8850,3432
|
|
20230808,093800,1680264050,8860,8890,8890,8850,2472
|
|
20230808,093700,1658317910,8900,8890,8900,8890,1748
|
|
20230808,093600,1642767090,8900,8880,8900,8870,2642
|
|
20230808,093500,1619295340,8880,8860,8880,8860,3962
|
|
20230808,093400,1584182360,8860,8860,8870,8840,989
|
|
20230808,093300,1575426460,8860,8840,8860,8840,886
|
|
20230808,093200,1567593370,8840,8870,8870,8840,2040
|
|
20230808,093100,1549552480,8870,8880,8880,8850,1266
|
|
20230808,093000,1538337150,8880,8870,8890,8870,5157
|
|
20230808,092900,1492581120,8880,8900,8900,8880,1045
|
|
20230808,092800,1483291640,8900,8870,8900,8870,2170
|
|
20230808,092700,1464027860,8880,8880,8890,8880,1610
|
|
20230808,092600,1449726390,8880,8880,8890,8880,2074
|
|
20230808,092500,1431291730,8880,8890,8900,8870,4396
|
|
20230808,092400,1392217950,8890,8850,8900,8850,8685
|
|
20230808,092300,1315029460,8850,8830,8870,8830,8351
|
|
20230808,092200,1241142350,8830,8840,8840,8830,1417
|
|
20230808,092100,1228618990,8840,8830,8850,8830,2152
|
|
20230808,092000,1209602520,8830,8890,8890,8820,8413
|
|
20230808,091900,1135238490,8870,8890,8900,8850,8849
|
|
20230808,091800,1056669910,8900,8900,8900,8880,4063
|
|
20230808,091700,1020536170,8880,8850,8890,8850,9062
|
|
20230808,091600,940099750,8850,8840,8850,8830,2998
|
|
20230808,091500,913573280,8840,8820,8840,8810,939
|
|
20230808,091400,905285620,8820,8870,8870,8800,6143
|
|
20230808,091300,851110350,8870,8800,8880,8800,9362
|
|
20230808,091200,768182540,8810,8810,8820,8780,6049
|
|
20230808,091100,714940620,8810,8810,8830,8800,8116
|
|
20230808,091000,643376300,8810,8840,8860,8800,10171
|
|
20230808,090900,553473280,8840,8830,8840,8820,3641
|
|
20230808,090800,521340280,8830,8810,8840,8770,11202
|
|
20230808,090700,422637280,8810,8790,8820,8790,2643
|
|
20230808,090600,399371690,8790,8860,8860,8790,9831
|
|
20230808,090500,312511350,8850,8700,9000,8700,18022
|
|
20230808,090400,153118950,8690,8610,8690,8590,8841
|
|
20230808,090300,76775190,8610,8600,8610,8600,1690
|
|
20230808,090200,62228460,8600,8560,8600,8530,1963
|
|
20230808,090100,45367360,8570,8590,8600,8570,1629
|
|
20230808,090000,31392720,8580,8510,8580,8510,3686
|