647 lines
35 KiB
CSV
647 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,194400,20962667130,11310,11310,11310,11310,9140
|
|
20230810,194300,20962667130,11310,11310,11310,11310,0
|
|
20230810,194200,20962667130,11310,11310,11310,11310,0
|
|
20230810,194100,20962667130,11310,11310,11310,11310,0
|
|
20230810,194000,20962667130,11310,11310,11310,11310,0
|
|
20230810,193900,20962667130,11310,11310,11310,11310,0
|
|
20230810,193800,20962667130,11310,11310,11310,11310,0
|
|
20230810,193700,20962667130,11310,11310,11310,11310,0
|
|
20230810,193600,20962667130,11310,11310,11310,11310,0
|
|
20230810,193500,20962667130,11310,11310,11310,11310,0
|
|
20230810,193400,20962667130,11310,11310,11310,11310,0
|
|
20230810,193300,20962667130,11310,11310,11310,11310,0
|
|
20230810,193200,20962667130,11310,11310,11310,11310,0
|
|
20230810,193100,20962667130,11310,11310,11310,11310,0
|
|
20230810,193000,20962667130,11310,11310,11310,11310,0
|
|
20230810,192900,20962667130,11310,11310,11310,11310,0
|
|
20230810,192800,20962667130,11310,11310,11310,11310,0
|
|
20230810,192700,20962667130,11310,11310,11310,11310,0
|
|
20230810,192600,20962667130,11310,11310,11310,11310,0
|
|
20230810,192500,20962667130,11310,11310,11310,11310,0
|
|
20230810,192400,20962667130,11310,11310,11310,11310,0
|
|
20230810,192300,20962667130,11310,11310,11310,11310,0
|
|
20230810,192200,20962667130,11310,11310,11310,11310,0
|
|
20230810,192100,20962667130,11310,11310,11310,11310,0
|
|
20230810,192000,20962667130,11310,11310,11310,11310,0
|
|
20230810,191900,20962667130,11310,11310,11310,11310,0
|
|
20230810,191800,20962667130,11310,11310,11310,11310,0
|
|
20230810,191700,20962667130,11310,11310,11310,11310,0
|
|
20230810,191600,20962667130,11310,11310,11310,11310,0
|
|
20230810,191500,20962667130,11310,11310,11310,11310,0
|
|
20230810,191400,20962667130,11310,11310,11310,11310,9140
|
|
20230810,191300,20962667130,11310,11310,11310,11310,0
|
|
20230810,191200,20962667130,11310,11310,11310,11310,0
|
|
20230810,191100,20962667130,11310,11310,11310,11310,0
|
|
20230810,191000,20962667130,11310,11310,11310,11310,0
|
|
20230810,190900,20962667130,11310,11310,11310,11310,0
|
|
20230810,190800,20962667130,11310,11310,11310,11310,0
|
|
20230810,190700,20962667130,11310,11310,11310,11310,0
|
|
20230810,190600,20962667130,11310,11310,11310,11310,0
|
|
20230810,190500,20962667130,11310,11310,11310,11310,0
|
|
20230810,190400,20962667130,11310,11310,11310,11310,0
|
|
20230810,190300,20962667130,11310,11310,11310,11310,0
|
|
20230810,190200,20962667130,11310,11310,11310,11310,0
|
|
20230810,190100,20962667130,11310,11310,11310,11310,0
|
|
20230810,190000,20962667130,11310,11310,11310,11310,0
|
|
20230810,185900,20962667130,11310,11310,11310,11310,0
|
|
20230810,185800,20962667130,11310,11310,11310,11310,0
|
|
20230810,185700,20962667130,11310,11310,11310,11310,0
|
|
20230810,185600,20962667130,11310,11310,11310,11310,0
|
|
20230810,185500,20962667130,11310,11310,11310,11310,0
|
|
20230810,185400,20962667130,11310,11310,11310,11310,0
|
|
20230810,185300,20962667130,11310,11310,11310,11310,0
|
|
20230810,185200,20962667130,11310,11310,11310,11310,0
|
|
20230810,185100,20962667130,11310,11310,11310,11310,0
|
|
20230810,185000,20962667130,11310,11310,11310,11310,0
|
|
20230810,184900,20962667130,11310,11310,11310,11310,0
|
|
20230810,184800,20962667130,11310,11310,11310,11310,0
|
|
20230810,184700,20962667130,11310,11310,11310,11310,0
|
|
20230810,184600,20962667130,11310,11310,11310,11310,0
|
|
20230810,184500,20962667130,11310,11310,11310,11310,0
|
|
20230810,184400,20962667130,11310,11310,11310,11310,9140
|
|
20230810,184300,20962667130,11310,11310,11310,11310,0
|
|
20230810,184200,20962667130,11310,11310,11310,11310,0
|
|
20230810,184100,20962667130,11310,11310,11310,11310,0
|
|
20230810,184000,20962667130,11310,11310,11310,11310,0
|
|
20230810,183900,20962667130,11310,11310,11310,11310,0
|
|
20230810,183800,20962667130,11310,11310,11310,11310,0
|
|
20230810,183700,20962667130,11310,11310,11310,11310,0
|
|
20230810,183600,20962667130,11310,11310,11310,11310,0
|
|
20230810,183500,20962667130,11310,11310,11310,11310,0
|
|
20230810,183400,20962667130,11310,11310,11310,11310,0
|
|
20230810,183300,20962667130,11310,11310,11310,11310,0
|
|
20230810,183200,20962667130,11310,11310,11310,11310,0
|
|
20230810,183100,20962667130,11310,11310,11310,11310,0
|
|
20230810,183000,20962667130,11310,11310,11310,11310,0
|
|
20230810,182900,20962667130,11310,11310,11310,11310,0
|
|
20230810,182800,20962667130,11310,11310,11310,11310,0
|
|
20230810,182700,20962667130,11310,11310,11310,11310,0
|
|
20230810,182600,20962667130,11310,11310,11310,11310,0
|
|
20230810,182500,20962667130,11310,11310,11310,11310,0
|
|
20230810,182400,20962667130,11310,11310,11310,11310,0
|
|
20230810,182300,20962667130,11310,11310,11310,11310,0
|
|
20230810,182200,20962667130,11310,11310,11310,11310,0
|
|
20230810,182100,20962667130,11310,11310,11310,11310,0
|
|
20230810,182000,20962667130,11310,11310,11310,11310,0
|
|
20230810,181900,20962667130,11310,11310,11310,11310,0
|
|
20230810,181800,20962667130,11310,11310,11310,11310,0
|
|
20230810,181700,20962667130,11310,11310,11310,11310,0
|
|
20230810,181600,20962667130,11310,11310,11310,11310,0
|
|
20230810,181500,20962667130,11310,11310,11310,11310,0
|
|
20230810,181400,20962667130,11310,11310,11310,11310,9140
|
|
20230810,181300,20962667130,11310,11310,11310,11310,0
|
|
20230810,181200,20962667130,11310,11310,11310,11310,0
|
|
20230810,181100,20962667130,11310,11310,11310,11310,0
|
|
20230810,181000,20962667130,11310,11310,11310,11310,0
|
|
20230810,180900,20962667130,11310,11310,11310,11310,0
|
|
20230810,180800,20962667130,11310,11310,11310,11310,0
|
|
20230810,180700,20962667130,11310,11310,11310,11310,0
|
|
20230810,180600,20962667130,11310,11310,11310,11310,0
|
|
20230810,180500,20962667130,11310,11310,11310,11310,0
|
|
20230810,180400,20962667130,11310,11310,11310,11310,0
|
|
20230810,180300,20962667130,11310,11310,11310,11310,0
|
|
20230810,180200,20962667130,11310,11310,11310,11310,0
|
|
20230810,180100,20962667130,11310,11310,11310,11310,0
|
|
20230810,180000,20962667130,11310,11310,11310,11310,0
|
|
20230810,175900,20962667130,11310,11310,11310,11310,0
|
|
20230810,175800,20962667130,11310,11310,11310,11310,0
|
|
20230810,175700,20962667130,11310,11310,11310,11310,0
|
|
20230810,175600,20962667130,11310,11310,11310,11310,0
|
|
20230810,175500,20962667130,11310,11310,11310,11310,0
|
|
20230810,175400,20962667130,11310,11310,11310,11310,0
|
|
20230810,175300,20962667130,11310,11310,11310,11310,0
|
|
20230810,175200,20962667130,11310,11310,11310,11310,0
|
|
20230810,175100,20962667130,11310,11310,11310,11310,0
|
|
20230810,175000,20962667130,11310,11310,11310,11310,0
|
|
20230810,174900,20962667130,11310,11310,11310,11310,0
|
|
20230810,174800,20962667130,11310,11310,11310,11310,0
|
|
20230810,174700,20962667130,11310,11310,11310,11310,0
|
|
20230810,174600,20962667130,11310,11310,11310,11310,0
|
|
20230810,174500,20962667130,11310,11310,11310,11310,0
|
|
20230810,174400,20962667130,11310,11310,11310,11310,9140
|
|
20230810,174300,20962667130,11310,11310,11310,11310,0
|
|
20230810,174200,20962667130,11310,11310,11310,11310,0
|
|
20230810,174100,20962667130,11310,11310,11310,11310,0
|
|
20230810,174000,20962667130,11310,11310,11310,11310,0
|
|
20230810,173900,20962667130,11310,11310,11310,11310,0
|
|
20230810,173800,20962667130,11310,11310,11310,11310,0
|
|
20230810,173700,20962667130,11310,11310,11310,11310,0
|
|
20230810,173600,20962667130,11310,11310,11310,11310,0
|
|
20230810,173500,20962667130,11310,11310,11310,11310,0
|
|
20230810,173400,20962667130,11310,11310,11310,11310,0
|
|
20230810,173300,20962667130,11310,11310,11310,11310,0
|
|
20230810,173200,20962667130,11310,11310,11310,11310,0
|
|
20230810,173100,20962667130,11310,11310,11310,11310,0
|
|
20230810,173000,20962667130,11310,11310,11310,11310,0
|
|
20230810,172900,20962667130,11310,11310,11310,11310,0
|
|
20230810,172800,20962667130,11310,11310,11310,11310,0
|
|
20230810,172700,20962667130,11310,11310,11310,11310,0
|
|
20230810,172600,20962667130,11310,11310,11310,11310,0
|
|
20230810,172500,20962667130,11310,11310,11310,11310,0
|
|
20230810,172400,20962667130,11310,11310,11310,11310,0
|
|
20230810,172300,20962667130,11310,11310,11310,11310,0
|
|
20230810,172200,20962667130,11310,11310,11310,11310,0
|
|
20230810,172100,20962667130,11310,11310,11310,11310,0
|
|
20230810,172000,20962667130,11310,11310,11310,11310,0
|
|
20230810,171900,20962667130,11310,11310,11310,11310,0
|
|
20230810,171800,20962667130,11310,11310,11310,11310,0
|
|
20230810,171700,20962667130,11310,11310,11310,11310,0
|
|
20230810,171600,20962667130,11310,11310,11310,11310,0
|
|
20230810,171500,20962667130,11310,11310,11310,11310,0
|
|
20230810,171400,20962667130,11310,11310,11310,11310,9140
|
|
20230810,171300,20962667130,11310,11310,11310,11310,0
|
|
20230810,171200,20962667130,11310,11310,11310,11310,0
|
|
20230810,171100,20962667130,11310,11310,11310,11310,0
|
|
20230810,171000,20962667130,11310,11310,11310,11310,0
|
|
20230810,170900,20962667130,11310,11310,11310,11310,0
|
|
20230810,170800,20962667130,11310,11310,11310,11310,0
|
|
20230810,170700,20962667130,11310,11310,11310,11310,0
|
|
20230810,170600,20962667130,11310,11310,11310,11310,0
|
|
20230810,170500,20962667130,11310,11310,11310,11310,0
|
|
20230810,170400,20962667130,11310,11310,11310,11310,0
|
|
20230810,170300,20962667130,11310,11310,11310,11310,0
|
|
20230810,170200,20962667130,11310,11310,11310,11310,0
|
|
20230810,170100,20962667130,11310,11310,11310,11310,0
|
|
20230810,170000,20962667130,11310,11310,11310,11310,0
|
|
20230810,165900,20962667130,11310,11310,11310,11310,0
|
|
20230810,165800,20962667130,11310,11310,11310,11310,0
|
|
20230810,165700,20962667130,11310,11310,11310,11310,0
|
|
20230810,165600,20962667130,11310,11310,11310,11310,0
|
|
20230810,165500,20962667130,11310,11310,11310,11310,0
|
|
20230810,165400,20962667130,11310,11310,11310,11310,0
|
|
20230810,165300,20962667130,11310,11310,11310,11310,0
|
|
20230810,165200,20962667130,11310,11310,11310,11310,0
|
|
20230810,165100,20962667130,11310,11310,11310,11310,0
|
|
20230810,165000,20962667130,11310,11310,11310,11310,0
|
|
20230810,164900,20962667130,11310,11310,11310,11310,0
|
|
20230810,164800,20962667130,11310,11310,11310,11310,0
|
|
20230810,164700,20962667130,11310,11310,11310,11310,0
|
|
20230810,164600,20962667130,11310,11310,11310,11310,0
|
|
20230810,164500,20962667130,11310,11310,11310,11310,0
|
|
20230810,164400,20962667130,11310,11310,11310,11310,9140
|
|
20230810,164300,20962667130,11310,11310,11310,11310,0
|
|
20230810,164200,20962667130,11310,11310,11310,11310,0
|
|
20230810,164100,20962667130,11310,11310,11310,11310,0
|
|
20230810,164000,20962667130,11310,11310,11310,11310,0
|
|
20230810,163900,20962667130,11310,11310,11310,11310,0
|
|
20230810,163800,20962667130,11310,11310,11310,11310,0
|
|
20230810,163700,20962667130,11310,11310,11310,11310,0
|
|
20230810,163600,20962667130,11310,11310,11310,11310,0
|
|
20230810,163500,20962667130,11310,11310,11310,11310,0
|
|
20230810,163400,20962667130,11310,11310,11310,11310,0
|
|
20230810,163300,20962667130,11310,11310,11310,11310,0
|
|
20230810,163200,20962667130,11310,11310,11310,11310,0
|
|
20230810,163100,20962667130,11310,11310,11310,11310,0
|
|
20230810,163000,20962667130,11310,11310,11310,11310,0
|
|
20230810,162900,20962667130,11310,11310,11310,11310,0
|
|
20230810,162800,20962667130,11310,11310,11310,11310,0
|
|
20230810,162700,20962667130,11310,11310,11310,11310,0
|
|
20230810,162600,20962667130,11310,11310,11310,11310,0
|
|
20230810,162500,20962667130,11310,11310,11310,11310,0
|
|
20230810,162400,20962667130,11310,11310,11310,11310,0
|
|
20230810,162300,20962667130,11310,11310,11310,11310,0
|
|
20230810,162200,20962667130,11310,11310,11310,11310,0
|
|
20230810,162100,20962667130,11310,11310,11310,11310,0
|
|
20230810,162000,20962667130,11310,11310,11310,11310,0
|
|
20230810,161900,20962667130,11310,11310,11310,11310,0
|
|
20230810,161800,20962667130,11310,11310,11310,11310,0
|
|
20230810,161700,20962667130,11310,11310,11310,11310,0
|
|
20230810,161600,20962667130,11310,11310,11310,11310,0
|
|
20230810,161500,20962667130,11310,11310,11310,11310,0
|
|
20230810,161400,20962667130,11310,11310,11310,11310,9140
|
|
20230810,161300,20962667130,11310,11310,11310,11310,0
|
|
20230810,161200,20962667130,11310,11310,11310,11310,0
|
|
20230810,161100,20962667130,11310,11310,11310,11310,0
|
|
20230810,161000,20962667130,11310,11310,11310,11310,0
|
|
20230810,160900,20962667130,11310,11310,11310,11310,0
|
|
20230810,160800,20962667130,11310,11310,11310,11310,0
|
|
20230810,160700,20962667130,11310,11310,11310,11310,0
|
|
20230810,160600,20962667130,11310,11310,11310,11310,0
|
|
20230810,160500,20962667130,11310,11310,11310,11310,0
|
|
20230810,160400,20962667130,11310,11310,11310,11310,0
|
|
20230810,160300,20962667130,11310,11310,11310,11310,0
|
|
20230810,160200,20962667130,11310,11310,11310,11310,0
|
|
20230810,160100,20962667130,11310,11310,11310,11310,0
|
|
20230810,160000,20962667130,11310,11310,11310,11310,0
|
|
20230810,155900,20962667130,11310,11310,11310,11310,0
|
|
20230810,155800,20962667130,11310,11310,11310,11310,0
|
|
20230810,155700,20962667130,11310,11310,11310,11310,0
|
|
20230810,155600,20962667130,11310,11310,11310,11310,0
|
|
20230810,155500,20962667130,11310,11310,11310,11310,0
|
|
20230810,155400,20962667130,11310,11310,11310,11310,0
|
|
20230810,155300,20962667130,11310,11310,11310,11310,0
|
|
20230810,155200,20962667130,11310,11310,11310,11310,0
|
|
20230810,155100,20962667130,11310,11310,11310,11310,0
|
|
20230810,155000,20962667130,11310,11310,11310,11310,0
|
|
20230810,154900,20962667130,11310,11310,11310,11310,0
|
|
20230810,154800,20962667130,11310,11310,11310,11310,0
|
|
20230810,154700,20962667130,11310,11310,11310,11310,0
|
|
20230810,154600,20962667130,11310,11310,11310,11310,0
|
|
20230810,154500,20962667130,11310,11310,11310,11310,0
|
|
20230810,154400,20962667130,11310,11310,11310,11310,9140
|
|
20230810,154300,20962667130,11310,11310,11310,11310,0
|
|
20230810,154200,20962667130,11310,11310,11310,11310,0
|
|
20230810,154100,20962667130,11310,11310,11310,11310,0
|
|
20230810,154000,20962667130,11310,11310,11310,11310,0
|
|
20230810,153900,20962667130,11310,11310,11310,11310,0
|
|
20230810,153800,20962667130,11310,11310,11310,11310,0
|
|
20230810,153700,20962667130,11310,11310,11310,11310,0
|
|
20230810,153600,20962667130,11310,11310,11310,11310,0
|
|
20230810,153500,20962667130,11310,11310,11310,11310,0
|
|
20230810,153400,20962667130,11310,11310,11310,11310,0
|
|
20230810,153300,20962667130,11310,11310,11310,11310,0
|
|
20230810,153200,20962667130,11310,11310,11310,11310,0
|
|
20230810,153100,20962667130,11310,11310,11310,11310,0
|
|
20230810,153000,20962667130,11310,11310,11310,11310,9140
|
|
20230810,152900,20859293730,11390,11390,11390,11390,0
|
|
20230810,152800,20859293730,11390,11390,11390,11390,0
|
|
20230810,152700,20859293730,11390,11390,11390,11390,0
|
|
20230810,152600,20859293730,11390,11390,11390,11390,0
|
|
20230810,152500,20859293730,11390,11390,11390,11390,0
|
|
20230810,152400,20859293730,11390,11390,11390,11390,0
|
|
20230810,152300,20859293730,11390,11390,11390,11390,0
|
|
20230810,152200,20859293730,11390,11390,11390,11390,0
|
|
20230810,152100,20859293730,11390,11390,11390,11390,0
|
|
20230810,152000,20859293730,11390,11390,11390,11390,0
|
|
20230810,151900,20859293730,11390,11410,11410,11380,4846
|
|
20230810,151800,20804056830,11410,11410,11420,11410,580
|
|
20230810,151700,20797436360,11410,11420,11420,11410,799
|
|
20230810,151600,20788319080,11420,11410,11440,11410,1937
|
|
20230810,151500,20766195950,11400,11390,11440,11390,1405
|
|
20230810,151400,20750167910,11390,11360,11390,11360,3242
|
|
20230810,151300,20713292300,11360,11330,11360,11330,2193
|
|
20230810,151200,20688425930,11350,11360,11360,11320,4821
|
|
20230810,151100,20633745320,11360,11390,11400,11360,4058
|
|
20230810,151000,20587593190,11390,11400,11400,11390,527
|
|
20230810,150900,20581589750,11400,11440,11440,11400,3197
|
|
20230810,150800,20545114690,11440,11430,11440,11430,65
|
|
20230810,150700,20544371590,11440,11430,11440,11430,205
|
|
20230810,150600,20542028320,11440,11440,11440,11440,355
|
|
20230810,150500,20537967120,11430,11430,11430,11430,81
|
|
20230810,150400,20537041290,11430,11420,11430,11420,48
|
|
20230810,150300,20536492930,11420,11420,11420,11410,721
|
|
20230810,150200,20528264110,11420,11410,11420,11410,829
|
|
20230810,150100,20518804200,11410,11480,11480,11410,826
|
|
20230810,150000,20509375710,11490,11510,11510,11390,4023
|
|
20230810,145900,20463367890,11520,11510,11520,11510,203
|
|
20230810,145800,20461031010,11520,11470,11520,11470,1964
|
|
20230810,145700,20438457560,11460,11450,11460,11450,678
|
|
20230810,145600,20430694450,11450,11480,11480,11440,109
|
|
20230810,145500,20429444880,11480,11440,11480,11440,32
|
|
20230810,145400,20429078730,11410,11450,11450,11390,2408
|
|
20230810,145300,20401595850,11450,11500,11500,11450,483
|
|
20230810,145200,20396060210,11500,11500,11510,11470,1614
|
|
20230810,145100,20377506430,11510,11500,11550,11500,1140
|
|
20230810,145000,20364387560,11550,11540,11550,11530,749
|
|
20230810,144900,20355742880,11540,11540,11540,11540,3
|
|
20230810,144800,20355708260,11560,11480,11560,11450,1005
|
|
20230810,144700,20344160190,11470,11450,11470,11440,735
|
|
20230810,144600,20335745890,11440,11440,11460,11410,520
|
|
20230810,144500,20329795400,11430,11390,11430,11370,1849
|
|
20230810,144400,20308710320,11370,11370,11420,11350,3849
|
|
20230810,144300,20264972020,11370,11430,11430,11340,5276
|
|
20230810,144200,20204990300,11450,11550,11550,11430,10408
|
|
20230810,144100,20085334750,11550,11600,11600,11550,2946
|
|
20230810,144000,20051252810,11610,11620,11620,11580,7868
|
|
20230810,143900,19959927480,11620,11640,11640,11620,1036
|
|
20230810,143800,19947877080,11650,11680,11690,11650,606
|
|
20230810,143700,19940813150,11650,11640,11650,11640,18
|
|
20230810,143600,19940603500,11640,11640,11670,11640,370
|
|
20230810,143500,19936294120,11640,11670,11670,11640,1458
|
|
20230810,143400,19919302460,11670,11700,11700,11670,640
|
|
20230810,143300,19911824000,11700,11770,11780,11700,7329
|
|
20230810,143200,19825829370,11760,11770,11780,11760,1077
|
|
20230810,143100,19813160580,11760,11820,11820,11760,4970
|
|
20230810,143000,19754576840,11820,11830,11830,11820,284
|
|
20230810,142900,19751217920,11830,11850,11850,11830,642
|
|
20230810,142800,19743612110,11850,11840,11850,11840,406
|
|
20230810,142700,19738801230,11820,11830,11840,11820,414
|
|
20230810,142600,19733903730,11820,11800,11820,11800,824
|
|
20230810,142500,19724165360,11800,11840,11840,11800,286
|
|
20230810,142400,19720789060,11850,11810,11850,11810,397
|
|
20230810,142300,19716088440,11820,11800,11820,11800,643
|
|
20230810,142200,19708495260,11790,11790,11790,11790,100
|
|
20230810,142100,19707316260,11790,11780,11790,11780,235
|
|
20230810,142000,19704547780,11780,11790,11790,11780,603
|
|
20230810,141900,19697442290,11800,11800,11810,11790,420
|
|
20230810,141800,19692486780,11800,11790,11800,11790,41
|
|
20230810,141700,19692003040,11800,11790,11800,11790,309
|
|
20230810,141600,19688359920,11780,11790,11790,11780,362
|
|
20230810,141500,19684094150,11790,11790,11800,11780,454
|
|
20230810,141400,19678741170,11790,11790,11800,11790,627
|
|
20230810,141300,19671348380,11800,11800,11800,11790,618
|
|
20230810,141200,19664060980,11810,11790,11810,11790,87
|
|
20230810,141100,19663035110,11820,11810,11820,11780,275
|
|
20230810,141000,19659795450,11780,11780,11780,11770,86
|
|
20230810,140900,19658782390,11780,11780,11780,11780,74
|
|
20230810,140800,19657910670,11780,11800,11810,11780,1226
|
|
20230810,140700,19643441110,11770,11770,11800,11760,612
|
|
20230810,140600,19636230510,11780,11760,11780,11760,175
|
|
20230810,140500,19634169580,11760,11760,11760,11760,7
|
|
20230810,140400,19634087260,11750,11760,11760,11750,817
|
|
20230810,140300,19624479440,11760,11760,11760,11760,13
|
|
20230810,140200,19624326560,11750,11750,11760,11750,221
|
|
20230810,140100,19621728020,11750,11750,11750,11750,0
|
|
20230810,140000,19621728020,11750,11760,11760,11750,333
|
|
20230810,135900,19617813240,11760,11780,11780,11760,288
|
|
20230810,135800,19614423480,11750,11780,11790,11750,102
|
|
20230810,135700,19613222130,11780,11780,11780,11750,409
|
|
20230810,135600,19608408130,11790,11790,11790,11790,227
|
|
20230810,135500,19605731800,11790,11790,11790,11790,154
|
|
20230810,135400,19603916140,11790,11800,11800,11790,364
|
|
20230810,135300,19599624080,11800,11790,11800,11790,1033
|
|
20230810,135200,19587435530,11790,11800,11800,11780,189
|
|
20230810,135100,19585207540,11800,11820,11820,11800,727
|
|
20230810,135000,19576623100,11820,11800,11820,11800,1221
|
|
20230810,134900,19562210080,11790,11770,11790,11770,648
|
|
20230810,134800,19554580900,11800,11770,11800,11760,174
|
|
20230810,134700,19552532580,11760,11780,11780,11760,86
|
|
20230810,134600,19551519900,11800,11800,11810,11800,275
|
|
20230810,134500,19548273400,11800,11810,11810,11800,123
|
|
20230810,134400,19546821890,11810,11760,11810,11760,3468
|
|
20230810,134300,19505882250,11730,11710,11730,11710,202
|
|
20230810,134200,19503515870,11710,11760,11760,11710,1979
|
|
20230810,134100,19480310530,11750,11780,11780,11750,1729
|
|
20230810,134000,19459981750,11780,11780,11800,11780,549
|
|
20230810,133900,19453509400,11770,11770,11770,11770,15
|
|
20230810,133800,19453332850,11800,11800,11800,11800,271
|
|
20230810,133700,19450135050,11800,11800,11810,11800,158
|
|
20230810,133600,19448269560,11810,11800,11810,11750,808
|
|
20230810,133500,19438759440,11800,11810,11810,11800,855
|
|
20230810,133400,19428665270,11800,11810,11810,11800,218
|
|
20230810,133300,19426091080,11810,11790,11810,11790,1664
|
|
20230810,133200,19406456680,11780,11770,11780,11770,1023
|
|
20230810,133100,19394407180,11760,11760,11760,11750,900
|
|
20230810,133000,19383825190,11760,11760,11760,11750,252
|
|
20230810,132900,19380861690,11760,11760,11760,11750,283
|
|
20230810,132800,19377536380,11750,11750,11750,11750,105
|
|
20230810,132700,19376302630,11750,11760,11760,11740,321
|
|
20230810,132600,19372528530,11740,11740,11760,11740,152
|
|
20230810,132500,19370743030,11740,11750,11760,11740,1106
|
|
20230810,132400,19357751060,11750,11750,11750,11750,435
|
|
20230810,132300,19352639810,11750,11740,11750,11740,175
|
|
20230810,132200,19350584610,11740,11700,11740,11700,1022
|
|
20230810,132100,19338616900,11690,11670,11690,11670,106
|
|
20230810,132000,19337378060,11670,11660,11680,11660,222
|
|
20230810,131900,19334787790,11670,11660,11670,11660,478
|
|
20230810,131800,19329213190,11650,11660,11660,11650,1263
|
|
20230810,131700,19314495970,11660,11710,11710,11660,3299
|
|
20230810,131600,19275948420,11710,11730,11730,11710,779
|
|
20230810,131500,19266817930,11730,11730,11740,11720,60
|
|
20230810,131400,19266114180,11730,11740,11740,11720,807
|
|
20230810,131300,19256647030,11740,11770,11770,11740,252
|
|
20230810,131200,19253683320,11730,11760,11780,11730,859
|
|
20230810,131100,19243586160,11770,11770,11770,11770,1
|
|
20230810,131000,19243574390,11790,11700,11790,11700,339
|
|
20230810,130900,19239599030,11700,11680,11700,11660,1249
|
|
20230810,130800,19225024590,11680,11760,11760,11680,7683
|
|
20230810,130700,19135050530,11770,11780,11790,11770,341
|
|
20230810,130600,19131034870,11780,11770,11780,11770,132
|
|
20230810,130500,19129480650,11760,11760,11760,11750,214
|
|
20230810,130400,19126965450,11750,11760,11760,11750,343
|
|
20230810,130300,19122934280,11750,11760,11760,11750,1005
|
|
20230810,130200,19111116150,11750,11790,11790,11740,139
|
|
20230810,130100,19109480740,11730,11780,11800,11730,5473
|
|
20230810,130000,19045165400,11780,11800,11800,11780,156
|
|
20230810,125900,19043326240,11800,11820,11820,11800,128
|
|
20230810,125800,19041814380,11820,11830,11830,11820,74
|
|
20230810,125700,19040939020,11830,11800,11850,11800,111
|
|
20230810,125600,19039625470,11780,11760,11780,11760,1010
|
|
20230810,125500,19027727830,11760,11800,11830,11750,1389
|
|
20230810,125400,19011376670,11800,11840,11840,11800,1505
|
|
20230810,125300,18993577310,11840,11890,11890,11840,871
|
|
20230810,125200,18983256570,11890,11840,11890,11840,109
|
|
20230810,125100,18981964940,11830,11860,11860,11830,167
|
|
20230810,125000,18979986660,11890,11900,11900,11890,434
|
|
20230810,124900,18974825490,11890,11890,11890,11850,181
|
|
20230810,124800,18972677360,11890,11830,11890,11830,1459
|
|
20230810,124700,18955370040,11830,11840,11850,11830,602
|
|
20230810,124600,18948243630,11840,11840,11840,11840,170
|
|
20230810,124500,18946230830,11840,11880,11880,11840,441
|
|
20230810,124400,18940996200,11890,11910,11910,11860,8594
|
|
20230810,124300,18838812230,11920,11910,11920,11900,669
|
|
20230810,124200,18830847610,11910,11900,11910,11900,2170
|
|
20230810,124100,18805019080,11900,11910,11930,11880,2601
|
|
20230810,124000,18774091870,11950,11940,12000,11910,3955
|
|
20230810,123900,18726777820,11940,11860,11950,11860,1623
|
|
20230810,123800,18707432850,11860,11800,11890,11800,2766
|
|
20230810,123700,18674773140,11800,11750,11800,11750,1841
|
|
20230810,123600,18653084760,11750,11760,11760,11750,419
|
|
20230810,123500,18648161490,11750,11740,11750,11740,376
|
|
20230810,123400,18643744820,11740,11740,11740,11740,536
|
|
20230810,123300,18637452180,11740,11740,11740,11740,200
|
|
20230810,123200,18635104180,11730,11770,11770,11720,2681
|
|
20230810,123100,18603644880,11770,11780,11780,11730,1116
|
|
20230810,123000,18590531540,11790,11790,11790,11780,974
|
|
20230810,122900,18579055750,11790,11790,11790,11790,434
|
|
20230810,122800,18573938890,11790,11740,11790,11740,921
|
|
20230810,122700,18563096970,11740,11730,11740,11730,856
|
|
20230810,122600,18553054770,11740,11740,11750,11730,541
|
|
20230810,122500,18546703130,11730,11740,11740,11730,653
|
|
20230810,122400,18539037900,11740,11750,11750,11730,997
|
|
20230810,122300,18527336900,11770,11750,11770,11750,174
|
|
20230810,122200,18525291600,11750,11750,11770,11720,1475
|
|
20230810,122100,18507964150,11750,11710,11750,11710,301
|
|
20230810,122000,18504430510,11750,11780,11780,11700,406
|
|
20230810,121900,18499678560,11780,11760,11780,11680,862
|
|
20230810,121800,18489544420,11770,11720,11770,11670,338
|
|
20230810,121700,18485584450,11720,11750,11750,11650,1259
|
|
20230810,121600,18470848300,11740,11770,11890,11720,568
|
|
20230810,121500,18464146650,11800,11600,11800,11590,2183
|
|
20230810,121400,18438754150,11590,11600,11660,11560,4441
|
|
20230810,121300,18387309040,11600,11690,11690,11590,2316
|
|
20230810,121200,18360415920,11700,11760,11800,11600,7467
|
|
20230810,121100,18272913920,11760,11760,11800,11750,2134
|
|
20230810,121000,18247812100,11750,11750,11750,11750,0
|
|
20230810,120900,18247812100,11750,11760,11770,11750,3347
|
|
20230810,120800,18208479900,11760,11800,11800,11760,2201
|
|
20230810,120700,18182555900,11800,11850,11860,11800,5069
|
|
20230810,120600,18122609940,11860,11860,11870,11860,1127
|
|
20230810,120500,18109243660,11890,11850,11890,11850,3257
|
|
20230810,120400,18070615830,11850,11920,11920,11850,37247
|
|
20230810,120300,17627615490,11930,11960,11960,11930,4903
|
|
20230810,120200,17569055430,11960,11980,11980,11950,938
|
|
20230810,120100,17557840680,11980,11960,11980,11950,483
|
|
20230810,120000,17552062720,11960,11970,11970,11960,371
|
|
20230810,115900,17547624980,11960,11960,12000,11950,636
|
|
20230810,115800,17540017730,11960,12000,12000,11960,2511
|
|
20230810,115700,17509970770,11980,12000,12000,11980,554
|
|
20230810,115600,17503331490,12000,12000,12000,11980,397
|
|
20230810,115500,17498573280,12000,12000,12000,12000,340
|
|
20230810,115400,17494493280,12000,12010,12020,12000,1329
|
|
20230810,115300,17478545120,12010,11980,12010,11980,943
|
|
20230810,115200,17467234350,11990,11990,12030,11990,413
|
|
20230810,115100,17462280850,12020,12060,12060,11980,824
|
|
20230810,115000,17452383200,12020,12070,12080,12020,655
|
|
20230810,114900,17444487340,12070,12070,12080,12070,619
|
|
20230810,114800,17437014240,12050,12000,12090,12000,884
|
|
20230810,114700,17426358510,12000,12020,12020,12000,907
|
|
20230810,114600,17415467010,12020,12020,12020,12010,177
|
|
20230810,114500,17413341120,12020,12040,12050,12020,587
|
|
20230810,114400,17406277930,12030,12020,12030,12010,2264
|
|
20230810,114300,17379077440,12020,12010,12020,12010,314
|
|
20230810,114200,17375305450,12010,12010,12010,12010,30
|
|
20230810,114100,17374945150,12010,12000,12010,11970,1737
|
|
20230810,114000,17354113120,12000,11970,12000,11970,1408
|
|
20230810,113900,17337237200,11970,11970,11980,11960,332
|
|
20230810,113800,17333265590,11970,11970,11970,11960,398
|
|
20230810,113700,17328504430,11970,11980,11980,11970,802
|
|
20230810,113600,17318898910,11980,11970,11980,11970,157
|
|
20230810,113500,17317018850,11980,11970,11980,11960,589
|
|
20230810,113400,17309965640,11960,11970,11980,11960,1131
|
|
20230810,113300,17296426320,11970,11980,11980,11970,864
|
|
20230810,113200,17286080400,11980,11980,11980,11970,158
|
|
20230810,113100,17284188920,11980,12000,12010,11980,2311
|
|
20230810,113000,17256463770,12000,12010,12020,12000,515
|
|
20230810,112900,17250279740,12010,12010,12020,12010,834
|
|
20230810,112800,17240262880,12020,12050,12050,12020,607
|
|
20230810,112700,17232957680,12050,12090,12090,12050,1442
|
|
20230810,112600,17215551540,12090,12100,12100,12090,2305
|
|
20230810,112500,17187668670,12100,12080,12100,12080,883
|
|
20230810,112400,17176992280,12090,12050,12090,12050,702
|
|
20230810,112300,17168517600,12060,12040,12060,12040,836
|
|
20230810,112200,17158443960,12040,12020,12040,12020,920
|
|
20230810,112100,17147377430,12010,12000,12020,12000,546
|
|
20230810,112000,17140820150,12010,11990,12010,11960,992
|
|
20230810,111900,17128932790,12000,11970,12000,11970,170
|
|
20230810,111800,17126896690,11970,11960,12000,11960,2013
|
|
20230810,111700,17102778730,11960,11980,11990,11960,232
|
|
20230810,111600,17100000240,11980,11980,11980,11960,133
|
|
20230810,111500,17098407310,11960,11980,11990,11950,894
|
|
20230810,111400,17087710720,11980,12000,12000,11980,148
|
|
20230810,111300,17085937260,12000,11970,12000,11960,764
|
|
20230810,111200,17076775460,11970,11980,11990,11970,667
|
|
20230810,111100,17068784420,11980,11990,12000,11980,756
|
|
20230810,111000,17059720630,12000,12000,12000,11990,1079
|
|
20230810,110900,17046776600,12010,12000,12010,12000,1185
|
|
20230810,110800,17032556370,12020,12000,12020,12000,3141
|
|
20230810,110700,16994847670,12000,12040,12040,12000,4226
|
|
20230810,110600,16944080400,12060,12000,12080,12000,1776
|
|
20230810,110500,16922698080,12000,12040,12040,11970,725
|
|
20230810,110400,16913992250,12030,11970,12030,11970,3686
|
|
20230810,110300,16869778300,11970,11960,11970,11950,334
|
|
20230810,110200,16865782280,11950,11940,11970,11940,725
|
|
20230810,110100,16857118970,11950,11940,11950,11930,375
|
|
20230810,110000,16852643780,11930,11940,11980,11920,3082
|
|
20230810,105900,16815862570,11940,11960,11960,11920,4992
|
|
20230810,105800,16756272710,11950,11930,12010,11920,8162
|
|
20230810,105700,16658805230,11930,12040,12050,11930,19735
|
|
20230810,105600,16422027440,12050,12070,12070,12040,2039
|
|
20230810,105500,16397461290,12080,12050,12080,12040,2525
|
|
20230810,105400,16367044440,12050,12080,12080,12040,1709
|
|
20230810,105300,16346417280,12050,12050,12080,12050,2677
|
|
20230810,105200,16314147150,12070,12040,12070,12040,1118
|
|
20230810,105100,16300676420,12070,12040,12070,12030,2664
|
|
20230810,105000,16268578840,12040,12050,12070,12040,5500
|
|
20230810,104900,16202315820,12050,12050,12060,12050,2303
|
|
20230810,104800,16174563940,12050,12040,12080,12040,2745
|
|
20230810,104700,16141490210,12040,12020,12080,12020,1627
|
|
20230810,104600,16121910750,12020,12090,12090,12020,6060
|
|
20230810,104500,16048856250,12100,12130,12140,12100,958
|
|
20230810,104400,16037243340,12130,12150,12150,12120,4230
|
|
20230810,104300,15985948330,12160,12150,12160,12150,1133
|
|
20230810,104200,15972178950,12150,12220,12230,12150,4597
|
|
20230810,104100,15916091610,12240,12240,12260,12210,860
|
|
20230810,104000,15905570450,12280,12200,12290,12200,2149
|
|
20230810,103900,15879286090,12200,12190,12210,12170,2541
|
|
20230810,103800,15848296860,12190,12180,12190,12140,1692
|
|
20230810,103700,15827714540,12180,12070,12180,12070,2953
|
|
20230810,103600,15791977960,12050,12100,12100,12030,8129
|
|
20230810,103500,15693881690,12100,12160,12170,12100,9874
|
|
20230810,103400,15574233050,12160,12190,12200,12160,2570
|
|
20230810,103300,15542953230,12180,12180,12220,12170,3304
|
|
20230810,103200,15502701020,12170,12220,12220,12160,3026
|
|
20230810,103100,15465811920,12210,12300,12300,12200,10381
|
|
20230810,103000,15338544440,12300,12390,12420,12300,7077
|
|
20230810,102900,15251126690,12390,12390,12440,12390,912
|
|
20230810,102800,15239799960,12390,12400,12440,12380,806
|
|
20230810,102700,15229807130,12440,12410,12450,12370,4262
|
|
20230810,102600,15176952420,12410,12440,12450,12410,2603
|
|
20230810,102500,15144555640,12440,12430,12440,12380,2927
|
|
20230810,102400,15108264560,12430,12390,12440,12390,671
|
|
20230810,102300,15099928490,12450,12480,12490,12370,4546
|
|
20230810,102200,15043433970,12480,12560,12570,12480,3835
|
|
20230810,102100,14995405040,12560,12560,12580,12540,2258
|
|
20230810,102000,14967025030,12570,12540,12570,12530,2251
|
|
20230810,101900,14938783180,12540,12530,12570,12510,5799
|
|
20230810,101800,14866036250,12560,12500,12560,12500,5894
|
|
20230810,101700,14792215660,12510,12480,12510,12480,3927
|
|
20230810,101600,14743148660,12490,12470,12520,12420,4961
|
|
20230810,101500,14681280790,12470,12400,12470,12400,1734
|
|
20230810,101400,14659732690,12400,12380,12430,12380,1256
|
|
20230810,101300,14644171810,12380,12490,12490,12310,4250
|
|
20230810,101200,14591500440,12490,12580,12590,12340,9431
|
|
20230810,101100,14473983370,12600,12310,12600,12300,9998
|
|
20230810,101000,14349543100,12300,12290,12310,12290,970
|
|
20230810,100900,14337614140,12290,12310,12310,12290,613
|
|
20230810,100800,14330075220,12310,12290,12310,12280,2094
|
|
20230810,100700,14304324700,12290,12310,12310,12280,698
|
|
20230810,100600,14295742530,12280,12280,12320,12270,1797
|
|
20230810,100500,14273678830,12270,12330,12330,12270,4587
|
|
20230810,100400,14217244610,12310,12330,12330,12270,1710
|
|
20230810,100300,14196188910,12330,12330,12330,12250,5023
|
|
20230810,100200,14134460380,12330,12290,12340,12290,2855
|
|
20230810,100100,14099343700,12290,12280,12300,12230,7295
|
|
20230810,100000,14009869660,12240,12210,12260,12200,7293
|
|
20230810,095900,13920614440,12210,12250,12310,12200,9064
|
|
20230810,095800,13809737770,12210,12420,12420,12180,21257
|
|
20230810,095700,13548759030,12410,12470,12480,12410,11010
|
|
20230810,095600,13411807080,12480,12540,12540,12470,2988
|
|
20230810,095500,13374496010,12540,12500,12540,12450,3854
|
|
20230810,095400,13326382080,12470,12490,12580,12470,9089
|
|
20230810,095300,13212702040,12480,12500,12530,12480,11266
|
|
20230810,095200,13071962740,12500,12450,12510,12440,6547
|
|
20230810,095100,12990270010,12440,12520,12550,12440,15280
|
|
20230810,095000,12799240100,12520,12670,12670,12510,7890
|
|
20230810,094900,12700063440,12670,12650,12700,12590,6111
|
|
20230810,094800,12622804080,12600,12620,12670,12570,15158
|
|
20230810,094700,12431832390,12610,12650,12710,12610,4010
|
|
20230810,094600,12381094860,12660,12720,12730,12640,3151
|
|
20230810,094500,12341120040,12710,12720,12720,12570,16582
|
|
20230810,094400,12131328110,12710,12760,12800,12700,9434
|
|
20230810,094300,12011168180,12760,12900,12920,12750,8313
|
|
20230810,094200,11904627330,12880,12910,12960,12820,7103
|
|
20230810,094100,11812981000,12900,12710,12910,12700,9937
|
|
20230810,094000,11685528570,12700,12830,12830,12690,15640
|
|
20230810,093900,11486199470,12830,12900,12940,12830,3829
|
|
20230810,093800,11436974740,12920,12840,12970,12800,9210
|
|
20230810,093700,11318498920,12830,12890,12900,12800,16391
|
|
20230810,093600,11108104560,12900,12930,12940,12780,15981
|
|
20230810,093500,10902540370,12940,12830,13100,12810,44433
|
|
20230810,093400,10324191150,12840,13050,13050,12840,17634
|
|
20230810,093300,10094630290,13190,13190,13190,13190,0
|
|
20230810,093200,10094630290,13190,12930,13190,12900,34607
|
|
20230810,093100,9644262710,12900,12660,13000,12660,48414
|
|
20230810,093000,9020026200,12670,12420,12730,12410,19332
|
|
20230810,092900,8776720250,12420,12670,12730,12420,18911
|
|
20230810,092800,8539949000,12730,12770,12840,12670,21484
|
|
20230810,092700,8266127500,12770,12580,12900,12550,53235
|
|
20230810,092600,7586427730,12530,12600,12610,12410,25163
|
|
20230810,092500,7270742390,12600,12370,12600,12330,26316
|
|
20230810,092400,6941454140,12330,12310,12370,12190,13514
|
|
20230810,092300,6775182480,12310,12180,12350,12160,21777
|
|
20230810,092200,6507710990,12180,12130,12300,12120,19066
|
|
20230810,092100,6274951310,12130,11920,12130,11920,39744
|
|
20230810,092000,5795463500,11920,11920,11950,11900,8675
|
|
20230810,091900,5692056040,11940,12010,12030,11910,7148
|
|
20230810,091800,5606468120,12030,11900,12030,11900,10791
|
|
20230810,091700,5477345200,11900,11970,11970,11880,14747
|
|
20230810,091600,5301668640,11970,12050,12050,11930,14282
|
|
20230810,091500,5130621850,12060,12030,12070,12030,3536
|
|
20230810,091400,5088027990,12030,11980,12090,11980,8744
|
|
20230810,091300,4982701270,11970,12080,12090,11970,8964
|
|
20230810,091200,4874734870,12090,11950,12100,11940,12388
|
|
20230810,091100,4725722740,11960,11910,11980,11910,4589
|
|
20230810,091000,4670912510,11950,12100,12100,11900,20882
|
|
20230810,090900,4419832020,12100,11900,12150,11900,27469
|
|
20230810,090800,4091007540,11910,12000,12010,11900,15730
|
|
20230810,090700,3902974350,12000,12150,12200,12000,35131
|
|
20230810,090600,3478084130,12150,12530,12610,12100,28787
|
|
20230810,090500,3123979570,12530,12560,12980,12520,76278
|
|
20230810,090400,2155304080,12590,11910,12610,11850,69277
|
|
20230810,090300,1304985390,11910,11530,12000,11510,36373
|
|
20230810,090200,874577270,11640,12000,12020,11500,73126
|
|
20230810,090100,0,10450,10450,10450,10450,0
|
|
20230810,090000,0,10450,10450,10450,10450,0
|