647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,194400,4322516360,10450,10450,10450,10450,9517
|
|
20230809,194300,4322516360,10450,10450,10450,10450,0
|
|
20230809,194200,4322516360,10450,10450,10450,10450,0
|
|
20230809,194100,4322516360,10450,10450,10450,10450,0
|
|
20230809,194000,4322516360,10450,10450,10450,10450,0
|
|
20230809,193900,4322516360,10450,10450,10450,10450,0
|
|
20230809,193800,4322516360,10450,10450,10450,10450,0
|
|
20230809,193700,4322516360,10450,10450,10450,10450,0
|
|
20230809,193600,4322516360,10450,10450,10450,10450,0
|
|
20230809,193500,4322516360,10450,10450,10450,10450,0
|
|
20230809,193400,4322516360,10450,10450,10450,10450,0
|
|
20230809,193300,4322516360,10450,10450,10450,10450,0
|
|
20230809,193200,4322516360,10450,10450,10450,10450,0
|
|
20230809,193100,4322516360,10450,10450,10450,10450,0
|
|
20230809,193000,4322516360,10450,10450,10450,10450,0
|
|
20230809,192900,4322516360,10450,10450,10450,10450,0
|
|
20230809,192800,4322516360,10450,10450,10450,10450,0
|
|
20230809,192700,4322516360,10450,10450,10450,10450,0
|
|
20230809,192600,4322516360,10450,10450,10450,10450,0
|
|
20230809,192500,4322516360,10450,10450,10450,10450,0
|
|
20230809,192400,4322516360,10450,10450,10450,10450,0
|
|
20230809,192300,4322516360,10450,10450,10450,10450,0
|
|
20230809,192200,4322516360,10450,10450,10450,10450,0
|
|
20230809,192100,4322516360,10450,10450,10450,10450,0
|
|
20230809,192000,4322516360,10450,10450,10450,10450,0
|
|
20230809,191900,4322516360,10450,10450,10450,10450,0
|
|
20230809,191800,4322516360,10450,10450,10450,10450,0
|
|
20230809,191700,4322516360,10450,10450,10450,10450,0
|
|
20230809,191600,4322516360,10450,10450,10450,10450,0
|
|
20230809,191500,4322516360,10450,10450,10450,10450,0
|
|
20230809,191400,4322516360,10450,10450,10450,10450,9517
|
|
20230809,191300,4322516360,10450,10450,10450,10450,0
|
|
20230809,191200,4322516360,10450,10450,10450,10450,0
|
|
20230809,191100,4322516360,10450,10450,10450,10450,0
|
|
20230809,191000,4322516360,10450,10450,10450,10450,0
|
|
20230809,190900,4322516360,10450,10450,10450,10450,0
|
|
20230809,190800,4322516360,10450,10450,10450,10450,0
|
|
20230809,190700,4322516360,10450,10450,10450,10450,0
|
|
20230809,190600,4322516360,10450,10450,10450,10450,0
|
|
20230809,190500,4322516360,10450,10450,10450,10450,0
|
|
20230809,190400,4322516360,10450,10450,10450,10450,0
|
|
20230809,190300,4322516360,10450,10450,10450,10450,0
|
|
20230809,190200,4322516360,10450,10450,10450,10450,0
|
|
20230809,190100,4322516360,10450,10450,10450,10450,0
|
|
20230809,190000,4322516360,10450,10450,10450,10450,0
|
|
20230809,185900,4322516360,10450,10450,10450,10450,0
|
|
20230809,185800,4322516360,10450,10450,10450,10450,0
|
|
20230809,185700,4322516360,10450,10450,10450,10450,0
|
|
20230809,185600,4322516360,10450,10450,10450,10450,0
|
|
20230809,185500,4322516360,10450,10450,10450,10450,0
|
|
20230809,185400,4322516360,10450,10450,10450,10450,0
|
|
20230809,185300,4322516360,10450,10450,10450,10450,0
|
|
20230809,185200,4322516360,10450,10450,10450,10450,0
|
|
20230809,185100,4322516360,10450,10450,10450,10450,0
|
|
20230809,185000,4322516360,10450,10450,10450,10450,0
|
|
20230809,184900,4322516360,10450,10450,10450,10450,0
|
|
20230809,184800,4322516360,10450,10450,10450,10450,0
|
|
20230809,184700,4322516360,10450,10450,10450,10450,0
|
|
20230809,184600,4322516360,10450,10450,10450,10450,0
|
|
20230809,184500,4322516360,10450,10450,10450,10450,0
|
|
20230809,184400,4322516360,10450,10450,10450,10450,9517
|
|
20230809,184300,4322516360,10450,10450,10450,10450,0
|
|
20230809,184200,4322516360,10450,10450,10450,10450,0
|
|
20230809,184100,4322516360,10450,10450,10450,10450,0
|
|
20230809,184000,4322516360,10450,10450,10450,10450,0
|
|
20230809,183900,4322516360,10450,10450,10450,10450,0
|
|
20230809,183800,4322516360,10450,10450,10450,10450,0
|
|
20230809,183700,4322516360,10450,10450,10450,10450,0
|
|
20230809,183600,4322516360,10450,10450,10450,10450,0
|
|
20230809,183500,4322516360,10450,10450,10450,10450,0
|
|
20230809,183400,4322516360,10450,10450,10450,10450,0
|
|
20230809,183300,4322516360,10450,10450,10450,10450,0
|
|
20230809,183200,4322516360,10450,10450,10450,10450,0
|
|
20230809,183100,4322516360,10450,10450,10450,10450,0
|
|
20230809,183000,4322516360,10450,10450,10450,10450,0
|
|
20230809,182900,4322516360,10450,10450,10450,10450,0
|
|
20230809,182800,4322516360,10450,10450,10450,10450,0
|
|
20230809,182700,4322516360,10450,10450,10450,10450,0
|
|
20230809,182600,4322516360,10450,10450,10450,10450,0
|
|
20230809,182500,4322516360,10450,10450,10450,10450,0
|
|
20230809,182400,4322516360,10450,10450,10450,10450,0
|
|
20230809,182300,4322516360,10450,10450,10450,10450,0
|
|
20230809,182200,4322516360,10450,10450,10450,10450,0
|
|
20230809,182100,4322516360,10450,10450,10450,10450,0
|
|
20230809,182000,4322516360,10450,10450,10450,10450,0
|
|
20230809,181900,4322516360,10450,10450,10450,10450,0
|
|
20230809,181800,4322516360,10450,10450,10450,10450,0
|
|
20230809,181700,4322516360,10450,10450,10450,10450,0
|
|
20230809,181600,4322516360,10450,10450,10450,10450,0
|
|
20230809,181500,4322516360,10450,10450,10450,10450,0
|
|
20230809,181400,4322516360,10450,10450,10450,10450,9517
|
|
20230809,181300,4322516360,10450,10450,10450,10450,0
|
|
20230809,181200,4322516360,10450,10450,10450,10450,0
|
|
20230809,181100,4322516360,10450,10450,10450,10450,0
|
|
20230809,181000,4322516360,10450,10450,10450,10450,0
|
|
20230809,180900,4322516360,10450,10450,10450,10450,0
|
|
20230809,180800,4322516360,10450,10450,10450,10450,0
|
|
20230809,180700,4322516360,10450,10450,10450,10450,0
|
|
20230809,180600,4322516360,10450,10450,10450,10450,0
|
|
20230809,180500,4322516360,10450,10450,10450,10450,0
|
|
20230809,180400,4322516360,10450,10450,10450,10450,0
|
|
20230809,180300,4322516360,10450,10450,10450,10450,0
|
|
20230809,180200,4322516360,10450,10450,10450,10450,0
|
|
20230809,180100,4322516360,10450,10450,10450,10450,0
|
|
20230809,180000,4322516360,10450,10450,10450,10450,0
|
|
20230809,175900,4322516360,10450,10450,10450,10450,0
|
|
20230809,175800,4322516360,10450,10450,10450,10450,0
|
|
20230809,175700,4322516360,10450,10450,10450,10450,0
|
|
20230809,175600,4322516360,10450,10450,10450,10450,0
|
|
20230809,175500,4322516360,10450,10450,10450,10450,0
|
|
20230809,175400,4322516360,10450,10450,10450,10450,0
|
|
20230809,175300,4322516360,10450,10450,10450,10450,0
|
|
20230809,175200,4322516360,10450,10450,10450,10450,0
|
|
20230809,175100,4322516360,10450,10450,10450,10450,0
|
|
20230809,175000,4322516360,10450,10450,10450,10450,0
|
|
20230809,174900,4322516360,10450,10450,10450,10450,0
|
|
20230809,174800,4322516360,10450,10450,10450,10450,0
|
|
20230809,174700,4322516360,10450,10450,10450,10450,0
|
|
20230809,174600,4322516360,10450,10450,10450,10450,0
|
|
20230809,174500,4322516360,10450,10450,10450,10450,0
|
|
20230809,174400,4322516360,10450,10450,10450,10450,9517
|
|
20230809,174300,4322516360,10450,10450,10450,10450,0
|
|
20230809,174200,4322516360,10450,10450,10450,10450,0
|
|
20230809,174100,4322516360,10450,10450,10450,10450,0
|
|
20230809,174000,4322516360,10450,10450,10450,10450,0
|
|
20230809,173900,4322516360,10450,10450,10450,10450,0
|
|
20230809,173800,4322516360,10450,10450,10450,10450,0
|
|
20230809,173700,4322516360,10450,10450,10450,10450,0
|
|
20230809,173600,4322516360,10450,10450,10450,10450,0
|
|
20230809,173500,4322516360,10450,10450,10450,10450,0
|
|
20230809,173400,4322516360,10450,10450,10450,10450,0
|
|
20230809,173300,4322516360,10450,10450,10450,10450,0
|
|
20230809,173200,4322516360,10450,10450,10450,10450,0
|
|
20230809,173100,4322516360,10450,10450,10450,10450,0
|
|
20230809,173000,4322516360,10450,10450,10450,10450,0
|
|
20230809,172900,4322516360,10450,10450,10450,10450,0
|
|
20230809,172800,4322516360,10450,10450,10450,10450,0
|
|
20230809,172700,4322516360,10450,10450,10450,10450,0
|
|
20230809,172600,4322516360,10450,10450,10450,10450,0
|
|
20230809,172500,4322516360,10450,10450,10450,10450,0
|
|
20230809,172400,4322516360,10450,10450,10450,10450,0
|
|
20230809,172300,4322516360,10450,10450,10450,10450,0
|
|
20230809,172200,4322516360,10450,10450,10450,10450,0
|
|
20230809,172100,4322516360,10450,10450,10450,10450,0
|
|
20230809,172000,4322516360,10450,10450,10450,10450,0
|
|
20230809,171900,4322516360,10450,10450,10450,10450,0
|
|
20230809,171800,4322516360,10450,10450,10450,10450,0
|
|
20230809,171700,4322516360,10450,10450,10450,10450,0
|
|
20230809,171600,4322516360,10450,10450,10450,10450,0
|
|
20230809,171500,4322516360,10450,10450,10450,10450,0
|
|
20230809,171400,4322516360,10450,10450,10450,10450,9517
|
|
20230809,171300,4322516360,10450,10450,10450,10450,0
|
|
20230809,171200,4322516360,10450,10450,10450,10450,0
|
|
20230809,171100,4322516360,10450,10450,10450,10450,0
|
|
20230809,171000,4322516360,10450,10450,10450,10450,0
|
|
20230809,170900,4322516360,10450,10450,10450,10450,0
|
|
20230809,170800,4322516360,10450,10450,10450,10450,0
|
|
20230809,170700,4322516360,10450,10450,10450,10450,0
|
|
20230809,170600,4322516360,10450,10450,10450,10450,0
|
|
20230809,170500,4322516360,10450,10450,10450,10450,0
|
|
20230809,170400,4322516360,10450,10450,10450,10450,0
|
|
20230809,170300,4322516360,10450,10450,10450,10450,0
|
|
20230809,170200,4322516360,10450,10450,10450,10450,0
|
|
20230809,170100,4322516360,10450,10450,10450,10450,0
|
|
20230809,170000,4322516360,10450,10450,10450,10450,0
|
|
20230809,165900,4322516360,10450,10450,10450,10450,0
|
|
20230809,165800,4322516360,10450,10450,10450,10450,0
|
|
20230809,165700,4322516360,10450,10450,10450,10450,0
|
|
20230809,165600,4322516360,10450,10450,10450,10450,0
|
|
20230809,165500,4322516360,10450,10450,10450,10450,0
|
|
20230809,165400,4322516360,10450,10450,10450,10450,0
|
|
20230809,165300,4322516360,10450,10450,10450,10450,0
|
|
20230809,165200,4322516360,10450,10450,10450,10450,0
|
|
20230809,165100,4322516360,10450,10450,10450,10450,0
|
|
20230809,165000,4322516360,10450,10450,10450,10450,0
|
|
20230809,164900,4322516360,10450,10450,10450,10450,0
|
|
20230809,164800,4322516360,10450,10450,10450,10450,0
|
|
20230809,164700,4322516360,10450,10450,10450,10450,0
|
|
20230809,164600,4322516360,10450,10450,10450,10450,0
|
|
20230809,164500,4322516360,10450,10450,10450,10450,0
|
|
20230809,164400,4322516360,10450,10450,10450,10450,9517
|
|
20230809,164300,4322516360,10450,10450,10450,10450,0
|
|
20230809,164200,4322516360,10450,10450,10450,10450,0
|
|
20230809,164100,4322516360,10450,10450,10450,10450,0
|
|
20230809,164000,4322516360,10450,10450,10450,10450,0
|
|
20230809,163900,4322516360,10450,10450,10450,10450,0
|
|
20230809,163800,4322516360,10450,10450,10450,10450,0
|
|
20230809,163700,4322516360,10450,10450,10450,10450,0
|
|
20230809,163600,4322516360,10450,10450,10450,10450,0
|
|
20230809,163500,4322516360,10450,10450,10450,10450,0
|
|
20230809,163400,4322516360,10450,10450,10450,10450,0
|
|
20230809,163300,4322516360,10450,10450,10450,10450,0
|
|
20230809,163200,4322516360,10450,10450,10450,10450,0
|
|
20230809,163100,4322516360,10450,10450,10450,10450,0
|
|
20230809,163000,4322516360,10450,10450,10450,10450,0
|
|
20230809,162900,4322516360,10450,10450,10450,10450,0
|
|
20230809,162800,4322516360,10450,10450,10450,10450,0
|
|
20230809,162700,4322516360,10450,10450,10450,10450,0
|
|
20230809,162600,4322516360,10450,10450,10450,10450,0
|
|
20230809,162500,4322516360,10450,10450,10450,10450,0
|
|
20230809,162400,4322516360,10450,10450,10450,10450,0
|
|
20230809,162300,4322516360,10450,10450,10450,10450,0
|
|
20230809,162200,4322516360,10450,10450,10450,10450,0
|
|
20230809,162100,4322516360,10450,10450,10450,10450,0
|
|
20230809,162000,4322516360,10450,10450,10450,10450,0
|
|
20230809,161900,4322516360,10450,10450,10450,10450,0
|
|
20230809,161800,4322516360,10450,10450,10450,10450,0
|
|
20230809,161700,4322516360,10450,10450,10450,10450,0
|
|
20230809,161600,4322516360,10450,10450,10450,10450,0
|
|
20230809,161500,4322516360,10450,10450,10450,10450,0
|
|
20230809,161400,4322516360,10450,10450,10450,10450,9517
|
|
20230809,161300,4322516360,10450,10450,10450,10450,0
|
|
20230809,161200,4322516360,10450,10450,10450,10450,0
|
|
20230809,161100,4322516360,10450,10450,10450,10450,0
|
|
20230809,161000,4322516360,10450,10450,10450,10450,0
|
|
20230809,160900,4322516360,10450,10450,10450,10450,0
|
|
20230809,160800,4322516360,10450,10450,10450,10450,0
|
|
20230809,160700,4322516360,10450,10450,10450,10450,0
|
|
20230809,160600,4322516360,10450,10450,10450,10450,0
|
|
20230809,160500,4322516360,10450,10450,10450,10450,0
|
|
20230809,160400,4322516360,10450,10450,10450,10450,0
|
|
20230809,160300,4322516360,10450,10450,10450,10450,0
|
|
20230809,160200,4322516360,10450,10450,10450,10450,0
|
|
20230809,160100,4322516360,10450,10450,10450,10450,0
|
|
20230809,160000,4322516360,10450,10450,10450,10450,0
|
|
20230809,155900,4322516360,10450,10450,10450,10450,0
|
|
20230809,155800,4322516360,10450,10450,10450,10450,0
|
|
20230809,155700,4322516360,10450,10450,10450,10450,0
|
|
20230809,155600,4322516360,10450,10450,10450,10450,0
|
|
20230809,155500,4322516360,10450,10450,10450,10450,0
|
|
20230809,155400,4322516360,10450,10450,10450,10450,0
|
|
20230809,155300,4322516360,10450,10450,10450,10450,0
|
|
20230809,155200,4322516360,10450,10450,10450,10450,0
|
|
20230809,155100,4322516360,10450,10450,10450,10450,0
|
|
20230809,155000,4322516360,10450,10450,10450,10450,0
|
|
20230809,154900,4322516360,10450,10450,10450,10450,0
|
|
20230809,154800,4322516360,10450,10450,10450,10450,0
|
|
20230809,154700,4322516360,10450,10450,10450,10450,0
|
|
20230809,154600,4322516360,10450,10450,10450,10450,0
|
|
20230809,154500,4322516360,10450,10450,10450,10450,0
|
|
20230809,154400,4322516360,10450,10450,10450,10450,9517
|
|
20230809,154300,4322516360,10450,10450,10450,10450,0
|
|
20230809,154200,4322516360,10450,10450,10450,10450,0
|
|
20230809,154100,4322516360,10450,10450,10450,10450,0
|
|
20230809,154000,4322516360,10450,10450,10450,10450,0
|
|
20230809,153900,4322516360,10450,10450,10450,10450,0
|
|
20230809,153800,4322516360,10450,10450,10450,10450,0
|
|
20230809,153700,4322516360,10450,10450,10450,10450,0
|
|
20230809,153600,4322516360,10450,10450,10450,10450,0
|
|
20230809,153500,4322516360,10450,10450,10450,10450,0
|
|
20230809,153400,4322516360,10450,10450,10450,10450,0
|
|
20230809,153300,4322516360,10450,10450,10450,10450,0
|
|
20230809,153200,4322516360,10450,10450,10450,10450,0
|
|
20230809,153100,4322516360,10450,10450,10450,10450,0
|
|
20230809,153000,4322516360,10450,10450,10450,10450,9517
|
|
20230809,152900,4223063710,10320,10320,10320,10320,0
|
|
20230809,152800,4223063710,10320,10320,10320,10320,0
|
|
20230809,152700,4223063710,10320,10320,10320,10320,0
|
|
20230809,152600,4223063710,10320,10320,10320,10320,0
|
|
20230809,152500,4223063710,10320,10320,10320,10320,0
|
|
20230809,152400,4223063710,10320,10320,10320,10320,0
|
|
20230809,152300,4223063710,10320,10320,10320,10320,0
|
|
20230809,152200,4223063710,10320,10320,10320,10320,0
|
|
20230809,152100,4223063710,10320,10320,10320,10320,0
|
|
20230809,152000,4223063710,10320,10320,10320,10320,0
|
|
20230809,151900,4223063710,10320,10330,10330,10320,549
|
|
20230809,151800,4217395280,10330,10290,10330,10280,887
|
|
20230809,151700,4208264590,10290,10270,10290,10250,2202
|
|
20230809,151600,4185635130,10250,10270,10280,10250,2645
|
|
20230809,151500,4158496100,10270,10270,10270,10260,1487
|
|
20230809,151400,4143235140,10270,10270,10280,10270,833
|
|
20230809,151300,4134679180,10280,10280,10280,10280,640
|
|
20230809,151200,4128099980,10280,10260,10290,10260,1293
|
|
20230809,151100,4114811260,10260,10280,10290,10260,3080
|
|
20230809,151000,4083177900,10280,10290,10290,10280,1246
|
|
20230809,150900,4070364680,10290,10300,10300,10280,2542
|
|
20230809,150800,4044210880,10320,10300,10320,10300,1713
|
|
20230809,150700,4026566290,10300,10300,10300,10290,90
|
|
20230809,150600,4025640080,10300,10300,10300,10290,31
|
|
20230809,150500,4025321010,10300,10290,10300,10290,427
|
|
20230809,150400,4020926980,10290,10300,10300,10290,218
|
|
20230809,150300,4018682890,10300,10310,10310,10290,281
|
|
20230809,150200,4015788640,10320,10310,10320,10310,350
|
|
20230809,150100,4012176860,10300,10300,10310,10300,291
|
|
20230809,150000,4009179460,10300,10310,10320,10300,779
|
|
20230809,145900,4001150810,10300,10300,10310,10300,483
|
|
20230809,145800,3996171190,10300,10330,10330,10300,1412
|
|
20230809,145700,3981605540,10330,10340,10350,10320,384
|
|
20230809,145600,3977635070,10340,10340,10340,10340,29
|
|
20230809,145500,3977335210,10320,10350,10350,10310,626
|
|
20230809,145400,3970880130,10320,10350,10360,10320,2007
|
|
20230809,145300,3950126520,10350,10360,10360,10350,1055
|
|
20230809,145200,3939203020,10360,10360,10360,10360,1315
|
|
20230809,145100,3925579620,10360,10350,10360,10340,718
|
|
20230809,145000,3918147030,10360,10340,10360,10340,433
|
|
20230809,144900,3913667750,10350,10340,10350,10340,914
|
|
20230809,144800,3904213430,10340,10330,10340,10330,473
|
|
20230809,144700,3899326840,10330,10330,10330,10330,210
|
|
20230809,144600,3897157540,10330,10330,10330,10330,20
|
|
20230809,144500,3896950940,10320,10340,10340,10320,328
|
|
20230809,144400,3893561130,10340,10350,10350,10340,312
|
|
20230809,144300,3890333930,10350,10360,10360,10350,55
|
|
20230809,144200,3889764470,10350,10340,10360,10340,707
|
|
20230809,144100,3882451740,10350,10350,10350,10350,2011
|
|
20230809,144000,3861637890,10360,10360,10370,10360,181
|
|
20230809,143900,3859762640,10370,10360,10370,10360,555
|
|
20230809,143800,3854012540,10350,10360,10360,10350,123
|
|
20230809,143700,3852739420,10360,10360,10360,10360,510
|
|
20230809,143600,3847455820,10360,10370,10370,10350,821
|
|
20230809,143500,3838955220,10370,10370,10380,10350,1440
|
|
20230809,143400,3824038110,10380,10380,10380,10380,227
|
|
20230809,143300,3821681850,10380,10380,10380,10380,1
|
|
20230809,143200,3821671470,10370,10380,10380,10370,507
|
|
20230809,143100,3816411850,10380,10360,10380,10360,392
|
|
20230809,143000,3812347450,10350,10360,10360,10350,948
|
|
20230809,142900,3802533540,10360,10350,10360,10340,206
|
|
20230809,142800,3800399950,10350,10350,10350,10310,502
|
|
20230809,142700,3795204470,10290,10320,10370,10290,1751
|
|
20230809,142600,3777099100,10330,10340,10340,10330,17
|
|
20230809,142500,3776923480,10360,10280,10370,10280,455
|
|
20230809,142400,3772214030,10270,10230,10270,10200,2812
|
|
20230809,142300,3743457980,10230,10270,10270,10200,1182
|
|
20230809,142200,3731373060,10310,10270,10310,10200,9912
|
|
20230809,142100,3629930010,10260,10290,10290,10260,2945
|
|
20230809,142000,3599671290,10290,10350,10350,10290,3000
|
|
20230809,141900,3568713710,10350,10370,10370,10350,3000
|
|
20230809,141800,3537645050,10430,10390,10430,10350,1002
|
|
20230809,141700,3527245840,10370,10450,10450,10370,3239
|
|
20230809,141600,3493562730,10420,10440,10470,10420,2495
|
|
20230809,141500,3467482560,10440,10430,10450,10430,1453
|
|
20230809,141400,3452313210,10420,10430,10440,10420,182
|
|
20230809,141300,3450416230,10440,10430,10440,10420,484
|
|
20230809,141200,3445365770,10430,10440,10440,10430,8
|
|
20230809,141100,3445282320,10430,10430,10430,10420,1184
|
|
20230809,141000,3432934900,10430,10420,10430,10420,661
|
|
20230809,140900,3426045200,10410,10410,10410,10410,114
|
|
20230809,140800,3424858460,10410,10390,10410,10380,4061
|
|
20230809,140700,3382622170,10380,10380,10380,10380,6
|
|
20230809,140600,3382559890,10380,10380,10380,10380,10
|
|
20230809,140500,3382456090,10380,10380,10380,10380,6
|
|
20230809,140400,3382393810,10380,10370,10380,10370,883
|
|
20230809,140300,3373231270,10370,10370,10370,10360,134
|
|
20230809,140200,3371842260,10380,10380,10380,10380,33
|
|
20230809,140100,3371499720,10380,10390,10390,10380,192
|
|
20230809,140000,3369505740,10390,10410,10410,10390,37
|
|
20230809,135900,3369120850,10400,10390,10400,10390,2079
|
|
20230809,135800,3347499310,10400,10350,10400,10350,122
|
|
20230809,135700,3346232340,10330,10370,10380,10330,3877
|
|
20230809,135600,3306067190,10370,10370,10370,10360,918
|
|
20230809,135500,3296553840,10370,10350,10370,10350,767
|
|
20230809,135400,3288603330,10330,10340,10340,10330,4401
|
|
20230809,135300,3243137060,10350,10350,10370,10350,596
|
|
20230809,135200,3236965980,10350,10350,10350,10350,121
|
|
20230809,135100,3235713630,10310,10310,10310,10310,71
|
|
20230809,135000,3234981620,10290,10350,10350,10290,2740
|
|
20230809,134900,3206713400,10350,10350,10350,10340,447
|
|
20230809,134800,3202090400,10350,10350,10350,10350,1
|
|
20230809,134700,3202080050,10350,10370,10370,10350,506
|
|
20230809,134600,3196839170,10380,10380,10380,10370,177
|
|
20230809,134500,3195003570,10380,10390,10390,10380,690
|
|
20230809,134400,3187838610,10390,10390,10400,10390,1429
|
|
20230809,134300,3172990290,10390,10400,10400,10390,495
|
|
20230809,134200,3167847230,10400,10370,10400,10370,770
|
|
20230809,134100,3159854430,10370,10390,10400,10370,77
|
|
20230809,134000,3159055480,10400,10370,10400,10370,1042
|
|
20230809,133900,3148222950,10380,10380,10380,10380,12
|
|
20230809,133800,3148098390,10400,10400,10410,10400,2579
|
|
20230809,133700,3121275790,10400,10390,10400,10390,585
|
|
20230809,133600,3115191850,10390,10380,10390,10370,375
|
|
20230809,133500,3111298450,10370,10350,10370,10350,309
|
|
20230809,133400,3108096960,10350,10330,10350,10330,1056
|
|
20230809,133300,3097186500,10330,10310,10330,10310,952
|
|
20230809,133200,3087361120,10310,10270,10310,10270,406
|
|
20230809,133100,3083179930,10270,10270,10270,10270,820
|
|
20230809,133000,3074758530,10270,10280,10280,10270,800
|
|
20230809,132900,3066542330,10270,10310,10320,10270,3410
|
|
20230809,132800,3031468860,10300,10320,10320,10300,94
|
|
20230809,132700,3030500460,10320,10320,10320,10320,1
|
|
20230809,132600,3030490140,10320,10320,10320,10320,1
|
|
20230809,132500,3030479820,10290,10320,10320,10290,1644
|
|
20230809,132400,3013543200,10320,10330,10330,10290,2003
|
|
20230809,132300,2992912220,10330,10310,10330,10310,26
|
|
20230809,132200,2992643700,10340,10340,10340,10340,201
|
|
20230809,132100,2990565360,10340,10330,10340,10330,198
|
|
20230809,132000,2988518520,10340,10330,10340,10310,323
|
|
20230809,131900,2985182650,10340,10320,10340,10320,178
|
|
20230809,131800,2983342660,10300,10290,10310,10280,1034
|
|
20230809,131700,2972702970,10290,10280,10290,10280,1147
|
|
20230809,131600,2960907060,10280,10330,10360,10280,5257
|
|
20230809,131500,2906785280,10360,10360,10360,10330,617
|
|
20230809,131400,2900410010,10330,10320,10330,10300,880
|
|
20230809,131300,2891338000,10310,10350,10370,10300,1428
|
|
20230809,131200,2876606740,10350,10340,10350,10340,134
|
|
20230809,131100,2875220740,10340,10320,10350,10320,370
|
|
20230809,131000,2871397070,10320,10320,10320,10310,431
|
|
20230809,130900,2866952380,10320,10330,10330,10300,1905
|
|
20230809,130800,2847311750,10320,10330,10370,10320,391
|
|
20230809,130700,2843274870,10320,10350,10350,10320,1811
|
|
20230809,130600,2824564130,10350,10350,10350,10350,453
|
|
20230809,130500,2819875580,10350,10380,10380,10350,1805
|
|
20230809,130400,2801182960,10380,10370,10380,10370,114
|
|
20230809,130300,2800000350,10370,10390,10390,10370,163
|
|
20230809,130200,2798309820,10390,10380,10390,10350,1022
|
|
20230809,130100,2787714550,10380,10390,10390,10380,49
|
|
20230809,130000,2787205880,10380,10380,10380,10380,75
|
|
20230809,125900,2786427380,10380,10400,10400,10380,428
|
|
20230809,125800,2781984680,10400,10390,10400,10390,300
|
|
20230809,125700,2778864730,10400,10370,10410,10370,138
|
|
20230809,125600,2777432640,10370,10360,10370,10360,61
|
|
20230809,125500,2776800660,10360,10360,10360,10360,9
|
|
20230809,125400,2776707420,10360,10340,10360,10340,698
|
|
20230809,125300,2769478800,10330,10350,10350,10330,806
|
|
20230809,125200,2761144770,10350,10350,10360,10350,364
|
|
20230809,125100,2757376390,10340,10330,10340,10330,8
|
|
20230809,125000,2757293700,10340,10330,10360,10330,351
|
|
20230809,124900,2753658830,10330,10360,10360,10330,234
|
|
20230809,124800,2751236410,10360,10360,10360,10360,25
|
|
20230809,124700,2750977410,10360,10360,10370,10360,241
|
|
20230809,124600,2748480480,10350,10370,10370,10350,12
|
|
20230809,124500,2748356240,10370,10350,10370,10350,22
|
|
20230809,124400,2748128340,10380,10380,10380,10380,206
|
|
20230809,124300,2745990060,10390,10350,10390,10350,97
|
|
20230809,124200,2744982330,10410,10350,10410,10330,346
|
|
20230809,124100,2741386020,10290,10280,10320,10280,2210
|
|
20230809,124000,2718631110,10280,10280,10280,10250,1886
|
|
20230809,123900,2699251100,10290,10310,10330,10280,2620
|
|
20230809,123800,2672266210,10310,10340,10340,10310,3891
|
|
20230809,123700,2632116880,10340,10360,10360,10340,601
|
|
20230809,123600,2625902250,10350,10350,10350,10350,305
|
|
20230809,123500,2622745500,10350,10410,10410,10350,7930
|
|
20230809,123400,2540641980,10410,10410,10410,10410,20
|
|
20230809,123300,2540433780,10410,10410,10410,10410,101
|
|
20230809,123200,2539382370,10410,10420,10420,10390,66
|
|
20230809,123100,2538695400,10390,10390,10390,10370,993
|
|
20230809,123000,2528386330,10390,10400,10400,10390,555
|
|
20230809,122900,2522614360,10400,10400,10400,10400,0
|
|
20230809,122800,2522614360,10400,10400,10400,10400,0
|
|
20230809,122700,2522614360,10400,10400,10400,10400,24
|
|
20230809,122600,2522364760,10420,10420,10420,10420,500
|
|
20230809,122500,2517154760,10420,10420,10420,10420,1
|
|
20230809,122400,2517144340,10420,10420,10420,10420,5
|
|
20230809,122300,2517092240,10390,10420,10420,10390,122
|
|
20230809,122200,2515821060,10420,10420,10420,10420,55
|
|
20230809,122100,2515247960,10420,10420,10420,10420,0
|
|
20230809,122000,2515247960,10420,10410,10420,10410,116
|
|
20230809,121900,2514039310,10420,10420,10420,10420,0
|
|
20230809,121800,2514039310,10420,10420,10420,10420,0
|
|
20230809,121700,2514039310,10420,10390,10420,10390,8
|
|
20230809,121600,2513956100,10400,10420,10420,10400,540
|
|
20230809,121500,2508329500,10420,10420,10420,10420,2
|
|
20230809,121400,2508308660,10380,10400,10400,10380,1196
|
|
20230809,121300,2495882140,10400,10400,10400,10400,1
|
|
20230809,121200,2495871740,10400,10420,10420,10400,814
|
|
20230809,121100,2487392520,10430,10430,10430,10430,108
|
|
20230809,121000,2486266080,10430,10430,10430,10430,26
|
|
20230809,120900,2485994900,10420,10420,10420,10420,3
|
|
20230809,120800,2485963640,10450,10440,10450,10440,88
|
|
20230809,120700,2485044050,10440,10450,10450,10440,14
|
|
20230809,120600,2484897760,10440,10420,10440,10420,554
|
|
20230809,120500,2479115250,10410,10410,10410,10410,6
|
|
20230809,120400,2479052790,10410,10400,10410,10400,78
|
|
20230809,120300,2478241010,10390,10390,10390,10390,0
|
|
20230809,120200,2478241010,10390,10390,10390,10390,0
|
|
20230809,120100,2478241010,10390,10380,10390,10380,373
|
|
20230809,120000,2474365660,10380,10390,10390,10370,216
|
|
20230809,115900,2472123580,10390,10390,10390,10390,231
|
|
20230809,115800,2469723490,10440,10390,10440,10380,479
|
|
20230809,115700,2464747580,10390,10380,10400,10380,824
|
|
20230809,115600,2456188990,10400,10400,10400,10380,166
|
|
20230809,115500,2454463850,10400,10420,10420,10400,2465
|
|
20230809,115400,2428808360,10420,10420,10420,10420,8
|
|
20230809,115300,2428725000,10420,10460,10470,10420,222
|
|
20230809,115200,2426407980,10460,10460,10460,10450,161
|
|
20230809,115100,2424724440,10450,10450,10450,10450,35
|
|
20230809,115000,2424358690,10460,10440,10460,10410,36
|
|
20230809,114900,2423983790,10430,10450,10450,10420,273
|
|
20230809,114800,2421137650,10430,10430,10430,10430,472
|
|
20230809,114700,2416214690,10430,10430,10430,10430,340
|
|
20230809,114600,2412668490,10440,10440,10440,10440,16
|
|
20230809,114500,2412501450,10430,10450,10450,10430,66
|
|
20230809,114400,2411811940,10450,10450,10450,10450,56
|
|
20230809,114300,2411226740,10450,10440,10450,10440,354
|
|
20230809,114200,2407527980,10440,10440,10450,10440,206
|
|
20230809,114100,2405376290,10450,10450,10450,10450,55
|
|
20230809,114000,2404801540,10450,10450,10450,10450,1
|
|
20230809,113900,2404791090,10450,10450,10450,10450,104
|
|
20230809,113800,2403704290,10420,10440,10440,10410,1694
|
|
20230809,113700,2386047450,10440,10440,10440,10440,131
|
|
20230809,113600,2384679810,10440,10440,10440,10440,20
|
|
20230809,113500,2384471010,10440,10440,10440,10440,25
|
|
20230809,113400,2384210010,10440,10440,10450,10440,231
|
|
20230809,113300,2381796360,10440,10440,10440,10440,0
|
|
20230809,113200,2381796360,10440,10450,10450,10440,59
|
|
20230809,113100,2381180300,10450,10450,10470,10440,677
|
|
20230809,113000,2374094970,10440,10420,10440,10420,67
|
|
20230809,112900,2373396190,10420,10420,10420,10420,1529
|
|
20230809,112800,2357464010,10400,10410,10420,10400,307
|
|
20230809,112700,2354269010,10420,10430,10430,10420,36
|
|
20230809,112600,2353893750,10430,10440,10440,10410,1487
|
|
20230809,112500,2338412140,10450,10450,10450,10450,1
|
|
20230809,112400,2338401690,10460,10460,10460,10460,1
|
|
20230809,112300,2338391230,10460,10460,10460,10460,17
|
|
20230809,112200,2338213410,10460,10450,10470,10450,368
|
|
20230809,112100,2334365870,10460,10460,10460,10460,66
|
|
20230809,112000,2333675510,10450,10450,10450,10450,93
|
|
20230809,111900,2332703660,10450,10430,10460,10430,528
|
|
20230809,111800,2327184000,10420,10430,10430,10410,601
|
|
20230809,111700,2320922440,10440,10440,10440,10440,476
|
|
20230809,111600,2315953000,10440,10440,10440,10440,51
|
|
20230809,111500,2315420560,10440,10450,10450,10410,51
|
|
20230809,111400,2314888140,10440,10440,10440,10430,22
|
|
20230809,111300,2314658530,10440,10440,10440,10430,27
|
|
20230809,111200,2314376700,10440,10420,10450,10420,647
|
|
20230809,111100,2307624580,10420,10410,10420,10400,150
|
|
20230809,111000,2306064510,10410,10410,10410,10410,1335
|
|
20230809,110900,2292167160,10410,10400,10410,10400,87
|
|
20230809,110800,2291261640,10410,10400,10410,10400,386
|
|
20230809,110700,2287245380,10400,10400,10400,10360,410
|
|
20230809,110600,2282988290,10400,10390,10400,10360,1610
|
|
20230809,110500,2266276530,10400,10420,10420,10400,2551
|
|
20230809,110400,2239729810,10440,10430,10440,10430,201
|
|
20230809,110300,2237631790,10420,10420,10420,10420,117
|
|
20230809,110200,2236412650,10420,10420,10420,10420,0
|
|
20230809,110100,2236412650,10420,10410,10420,10400,354
|
|
20230809,110000,2232730600,10420,10430,10430,10410,898
|
|
20230809,105900,2223381400,10430,10430,10430,10430,320
|
|
20230809,105800,2220043800,10430,10440,10450,10430,126
|
|
20230809,105700,2218727560,10440,10450,10460,10440,338
|
|
20230809,105600,2215196310,10450,10450,10460,10450,385
|
|
20230809,105500,2211172560,10460,10460,10460,10460,109
|
|
20230809,105400,2210032420,10450,10450,10460,10450,105
|
|
20230809,105300,2208935160,10450,10450,10450,10450,1
|
|
20230809,105200,2208924710,10460,10470,10480,10460,95
|
|
20230809,105100,2207930070,10470,10430,10470,10430,3958
|
|
20230809,105000,2166646220,10430,10430,10430,10430,137
|
|
20230809,104900,2165217310,10420,10420,10420,10410,26
|
|
20230809,104800,2164946510,10430,10410,10430,10410,3228
|
|
20230809,104700,2131282540,10410,10410,10420,10400,1177
|
|
20230809,104600,2119024130,10410,10400,10410,10400,1020
|
|
20230809,104500,2108412850,10400,10420,10420,10400,1735
|
|
20230809,104400,2090368500,10420,10410,10420,10410,290
|
|
20230809,104300,2087348530,10410,10410,10410,10410,39
|
|
20230809,104200,2086942540,10420,10420,10420,10420,53
|
|
20230809,104100,2086390280,10420,10420,10420,10420,419
|
|
20230809,104000,2082024300,10400,10400,10420,10400,102
|
|
20230809,103900,2080963480,10390,10410,10430,10390,3271
|
|
20230809,103800,2046949480,10430,10390,10430,10390,1018
|
|
20230809,103700,2036364440,10380,10370,10390,10360,184
|
|
20230809,103600,2034457130,10370,10380,10380,10370,129
|
|
20230809,103500,2033118120,10380,10370,10380,10370,124
|
|
20230809,103400,2031831250,10370,10400,10400,10370,1269
|
|
20230809,103300,2018661020,10410,10380,10410,10380,502
|
|
20230809,103200,2013449970,10380,10390,10390,10380,19
|
|
20230809,103100,2013252740,10380,10410,10410,10380,99
|
|
20230809,103000,2012222620,10370,10390,10400,10370,80
|
|
20230809,102900,2011391290,10370,10360,10370,10360,662
|
|
20230809,102800,2004532770,10360,10350,10360,10350,246
|
|
20230809,102700,2001984680,10350,10390,10390,10350,1212
|
|
20230809,102600,1989418440,10420,10390,10420,10390,267
|
|
20230809,102500,1986640750,10400,10390,10400,10390,31
|
|
20230809,102400,1986318360,10420,10390,10420,10390,233
|
|
20230809,102300,1983896920,10400,10410,10410,10400,661
|
|
20230809,102200,1977019140,10410,10420,10460,10410,51
|
|
20230809,102100,1976487520,10410,10410,10410,10410,99
|
|
20230809,102000,1975456930,10410,10480,10480,10410,221
|
|
20230809,101900,1973154150,10480,10470,10480,10400,2505
|
|
20230809,101800,1947060760,10510,10510,10510,10440,24
|
|
20230809,101700,1946809290,10510,10470,10510,10470,481
|
|
20230809,101600,1941766520,10440,10440,10440,10440,0
|
|
20230809,101500,1941766520,10440,10460,10470,10440,1284
|
|
20230809,101400,1928347630,10460,10460,10460,10460,29
|
|
20230809,101300,1928044290,10470,10440,10470,10440,2115
|
|
20230809,101200,1905930840,10440,10430,10440,10410,166
|
|
20230809,101100,1904198810,10410,10410,10410,10410,140
|
|
20230809,101000,1902741410,10400,10410,10410,10400,537
|
|
20230809,100900,1897153490,10410,10450,10450,10410,878
|
|
20230809,100800,1888012200,10450,10450,10450,10430,164
|
|
20230809,100700,1886298820,10450,10450,10450,10440,1282
|
|
20230809,100600,1872907210,10450,10450,10470,10450,57
|
|
20230809,100500,1872311350,10450,10460,10460,10450,314
|
|
20230809,100400,1869028090,10460,10460,10460,10460,83
|
|
20230809,100300,1868159910,10480,10470,10480,10470,8
|
|
20230809,100200,1868076090,10480,10470,10480,10470,988
|
|
20230809,100100,1857722850,10480,10470,10480,10470,113
|
|
20230809,100000,1856538730,10450,10480,10480,10450,220
|
|
20230809,095900,1854237490,10480,10470,10480,10460,65
|
|
20230809,095800,1853556970,10480,10480,10480,10480,115
|
|
20230809,095700,1852351770,10440,10460,10460,10440,959
|
|
20230809,095600,1842338340,10460,10450,10480,10450,1377
|
|
20230809,095500,1827935860,10450,10430,10450,10430,64
|
|
20230809,095400,1827267490,10430,10430,10430,10430,543
|
|
20230809,095300,1821604000,10420,10430,10430,10410,346
|
|
20230809,095200,1817996870,10430,10460,10460,10430,2451
|
|
20230809,095100,1792432730,10440,10460,10470,10440,633
|
|
20230809,095000,1785813960,10470,10470,10480,10450,2501
|
|
20230809,094900,1759630400,10470,10460,10470,10440,1334
|
|
20230809,094800,1745683450,10450,10470,10470,10440,1083
|
|
20230809,094700,1734357450,10450,10460,10470,10450,118
|
|
20230809,094600,1733122940,10470,10430,10470,10430,306
|
|
20230809,094500,1729925330,10410,10420,10440,10410,627
|
|
20230809,094400,1723390960,10420,10420,10420,10410,1014
|
|
20230809,094300,1712834980,10410,10440,10450,10410,1327
|
|
20230809,094200,1698999710,10450,10500,10510,10450,1426
|
|
20230809,094100,1684046180,10500,10450,10510,10450,645
|
|
20230809,094000,1677277180,10480,10500,10540,10480,1629
|
|
20230809,093900,1660173030,10490,10460,10510,10460,2283
|
|
20230809,093800,1636210740,10450,10440,10470,10420,2457
|
|
20230809,093700,1610537160,10420,10360,10430,10360,1071
|
|
20230809,093600,1599415720,10360,10400,10410,10360,1380
|
|
20230809,093500,1585097200,10390,10390,10440,10390,1760
|
|
20230809,093400,1566796520,10400,10410,10410,10390,933
|
|
20230809,093300,1557093420,10410,10400,10410,10400,1478
|
|
20230809,093200,1541721700,10400,10400,10400,10390,577
|
|
20230809,093100,1535722580,10400,10380,10400,10380,673
|
|
20230809,093000,1528724400,10370,10340,10370,10340,52
|
|
20230809,092900,1528186690,10340,10340,10390,10300,4808
|
|
20230809,092800,1478464060,10370,10310,10370,10310,1264
|
|
20230809,092700,1465420250,10280,10280,10300,10280,752
|
|
20230809,092600,1457687290,10260,10300,10300,10260,370
|
|
20230809,092500,1453887000,10310,10250,10310,10230,2964
|
|
20230809,092400,1423455140,10250,10270,10270,10250,1414
|
|
20230809,092300,1408947640,10270,10250,10320,10250,3469
|
|
20230809,092200,1373238600,10250,10170,10300,10170,3455
|
|
20230809,092100,1337847420,10170,10250,10250,10130,9038
|
|
20230809,092000,1245968350,10270,10210,10270,10150,16273
|
|
20230809,091900,1079970760,10200,10240,10260,10170,13190
|
|
20230809,091800,945291450,10250,10200,10270,10170,7271
|
|
20230809,091700,871141030,9850,9850,9850,9850,0
|
|
20230809,091600,871141030,9850,10330,10340,9850,27846
|
|
20230809,091500,588975320,10330,10360,10410,10300,5075
|
|
20230809,091400,536543190,10360,10410,10440,10350,2548
|
|
20230809,091300,510124000,10470,10450,10480,10370,3811
|
|
20230809,091200,470477410,10420,10500,10500,10400,1924
|
|
20230809,091100,450422340,10500,10400,10500,10400,1209
|
|
20230809,091000,437801290,10390,10450,10450,10380,3312
|
|
20230809,090900,403400600,10450,10500,10500,10440,1804
|
|
20230809,090800,384527850,10500,10440,10530,10440,1075
|
|
20230809,090700,373267860,10450,10360,10450,10360,3091
|
|
20230809,090600,341126250,10340,10600,10620,10330,10029
|
|
20230809,090500,236482780,10590,10620,10700,10590,2548
|
|
20230809,090400,209298130,10620,10510,10640,10510,3636
|
|
20230809,090300,170900170,10510,10590,10590,10490,2683
|
|
20230809,090200,142726580,10580,10520,10580,10480,6233
|
|
20230809,090100,77285410,10540,10730,10730,10500,4737
|
|
20230809,090000,27304020,10700,10940,10940,10700,2512
|