598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,185500,2917838410,7340,7340,7340,7340,2478
|
|
20230808,185400,2917838410,7340,7340,7340,7340,0
|
|
20230808,185300,2917838410,7340,7340,7340,7340,0
|
|
20230808,185200,2917838410,7340,7340,7340,7340,0
|
|
20230808,185100,2917838410,7340,7340,7340,7340,0
|
|
20230808,185000,2917838410,7340,7340,7340,7340,0
|
|
20230808,184900,2917838410,7340,7340,7340,7340,0
|
|
20230808,184800,2917838410,7340,7340,7340,7340,0
|
|
20230808,184700,2917838410,7340,7340,7340,7340,0
|
|
20230808,184600,2917838410,7340,7340,7340,7340,0
|
|
20230808,184500,2917838410,7340,7340,7340,7340,0
|
|
20230808,184400,2917838410,7340,7340,7340,7340,0
|
|
20230808,184300,2917838410,7340,7340,7340,7340,0
|
|
20230808,184200,2917838410,7340,7340,7340,7340,0
|
|
20230808,184100,2917838410,7340,7340,7340,7340,0
|
|
20230808,184000,2917838410,7340,7340,7340,7340,0
|
|
20230808,183900,2917838410,7340,7340,7340,7340,0
|
|
20230808,183800,2917838410,7340,7340,7340,7340,0
|
|
20230808,183700,2917838410,7340,7340,7340,7340,0
|
|
20230808,183600,2917838410,7340,7340,7340,7340,0
|
|
20230808,183500,2917838410,7340,7340,7340,7340,0
|
|
20230808,183400,2917838410,7340,7340,7340,7340,0
|
|
20230808,183300,2917838410,7340,7340,7340,7340,0
|
|
20230808,183200,2917838410,7340,7340,7340,7340,0
|
|
20230808,183100,2917838410,7340,7340,7340,7340,0
|
|
20230808,183000,2917838410,7340,7340,7340,7340,0
|
|
20230808,182900,2917838410,7340,7340,7340,7340,0
|
|
20230808,182800,2917838410,7340,7340,7340,7340,0
|
|
20230808,182700,2917838410,7340,7340,7340,7340,0
|
|
20230808,182600,2917838410,7340,7340,7340,7340,0
|
|
20230808,182500,2917838410,7340,7340,7340,7340,2478
|
|
20230808,182400,2917838410,7340,7340,7340,7340,0
|
|
20230808,182300,2917838410,7340,7340,7340,7340,0
|
|
20230808,182200,2917838410,7340,7340,7340,7340,0
|
|
20230808,182100,2917838410,7340,7340,7340,7340,0
|
|
20230808,182000,2917838410,7340,7340,7340,7340,0
|
|
20230808,181900,2917838410,7340,7340,7340,7340,0
|
|
20230808,181800,2917838410,7340,7340,7340,7340,0
|
|
20230808,181700,2917838410,7340,7340,7340,7340,0
|
|
20230808,181600,2917838410,7340,7340,7340,7340,0
|
|
20230808,181500,2917838410,7340,7340,7340,7340,0
|
|
20230808,181400,2917838410,7340,7340,7340,7340,0
|
|
20230808,181300,2917838410,7340,7340,7340,7340,0
|
|
20230808,181200,2917838410,7340,7340,7340,7340,0
|
|
20230808,181100,2917838410,7340,7340,7340,7340,0
|
|
20230808,181000,2917838410,7340,7340,7340,7340,0
|
|
20230808,180900,2917838410,7340,7340,7340,7340,0
|
|
20230808,180800,2917838410,7340,7340,7340,7340,0
|
|
20230808,180700,2917838410,7340,7340,7340,7340,0
|
|
20230808,180600,2917838410,7340,7340,7340,7340,0
|
|
20230808,180500,2917838410,7340,7340,7340,7340,0
|
|
20230808,180400,2917838410,7340,7340,7340,7340,0
|
|
20230808,180300,2917838410,7340,7340,7340,7340,0
|
|
20230808,180200,2917838410,7340,7340,7340,7340,0
|
|
20230808,180100,2917838410,7340,7340,7340,7340,0
|
|
20230808,180000,2917838410,7340,7340,7340,7340,0
|
|
20230808,175900,2917838410,7340,7340,7340,7340,0
|
|
20230808,175800,2917838410,7340,7340,7340,7340,0
|
|
20230808,175700,2917838410,7340,7340,7340,7340,0
|
|
20230808,175600,2917838410,7340,7340,7340,7340,0
|
|
20230808,175500,2917838410,7340,7340,7340,7340,2478
|
|
20230808,175400,2917838410,7340,7340,7340,7340,0
|
|
20230808,175300,2917838410,7340,7340,7340,7340,0
|
|
20230808,175200,2917838410,7340,7340,7340,7340,0
|
|
20230808,175100,2917838410,7340,7340,7340,7340,0
|
|
20230808,175000,2917838410,7340,7340,7340,7340,0
|
|
20230808,174900,2917838410,7340,7340,7340,7340,0
|
|
20230808,174800,2917838410,7340,7340,7340,7340,0
|
|
20230808,174700,2917838410,7340,7340,7340,7340,0
|
|
20230808,174600,2917838410,7340,7340,7340,7340,0
|
|
20230808,174500,2917838410,7340,7340,7340,7340,0
|
|
20230808,174400,2917838410,7340,7340,7340,7340,0
|
|
20230808,174300,2917838410,7340,7340,7340,7340,0
|
|
20230808,174200,2917838410,7340,7340,7340,7340,0
|
|
20230808,174100,2917838410,7340,7340,7340,7340,0
|
|
20230808,174000,2917838410,7340,7340,7340,7340,0
|
|
20230808,173900,2917838410,7340,7340,7340,7340,0
|
|
20230808,173800,2917838410,7340,7340,7340,7340,0
|
|
20230808,173700,2917838410,7340,7340,7340,7340,0
|
|
20230808,173600,2917838410,7340,7340,7340,7340,0
|
|
20230808,173500,2917838410,7340,7340,7340,7340,0
|
|
20230808,173400,2917838410,7340,7340,7340,7340,0
|
|
20230808,173300,2917838410,7340,7340,7340,7340,0
|
|
20230808,173200,2917838410,7340,7340,7340,7340,0
|
|
20230808,173100,2917838410,7340,7340,7340,7340,0
|
|
20230808,173000,2917838410,7340,7340,7340,7340,0
|
|
20230808,172900,2917838410,7340,7340,7340,7340,0
|
|
20230808,172800,2917838410,7340,7340,7340,7340,0
|
|
20230808,172700,2917838410,7340,7340,7340,7340,0
|
|
20230808,172600,2917838410,7340,7340,7340,7340,0
|
|
20230808,172500,2917838410,7340,7340,7340,7340,2478
|
|
20230808,172400,2917838410,7340,7340,7340,7340,0
|
|
20230808,172300,2917838410,7340,7340,7340,7340,0
|
|
20230808,172200,2917838410,7340,7340,7340,7340,0
|
|
20230808,172100,2917838410,7340,7340,7340,7340,0
|
|
20230808,172000,2917838410,7340,7340,7340,7340,0
|
|
20230808,171900,2917838410,7340,7340,7340,7340,0
|
|
20230808,171800,2917838410,7340,7340,7340,7340,0
|
|
20230808,171700,2917838410,7340,7340,7340,7340,0
|
|
20230808,171600,2917838410,7340,7340,7340,7340,0
|
|
20230808,171500,2917838410,7340,7340,7340,7340,0
|
|
20230808,171400,2917838410,7340,7340,7340,7340,0
|
|
20230808,171300,2917838410,7340,7340,7340,7340,0
|
|
20230808,171200,2917838410,7340,7340,7340,7340,0
|
|
20230808,171100,2917838410,7340,7340,7340,7340,0
|
|
20230808,171000,2917838410,7340,7340,7340,7340,0
|
|
20230808,170900,2917838410,7340,7340,7340,7340,0
|
|
20230808,170800,2917838410,7340,7340,7340,7340,0
|
|
20230808,170700,2917838410,7340,7340,7340,7340,0
|
|
20230808,170600,2917838410,7340,7340,7340,7340,0
|
|
20230808,170500,2917838410,7340,7340,7340,7340,0
|
|
20230808,170400,2917838410,7340,7340,7340,7340,0
|
|
20230808,170300,2917838410,7340,7340,7340,7340,0
|
|
20230808,170200,2917838410,7340,7340,7340,7340,0
|
|
20230808,170100,2917838410,7340,7340,7340,7340,0
|
|
20230808,170000,2917838410,7340,7340,7340,7340,0
|
|
20230808,165900,2917838410,7340,7340,7340,7340,0
|
|
20230808,165800,2917838410,7340,7340,7340,7340,0
|
|
20230808,165700,2917838410,7340,7340,7340,7340,0
|
|
20230808,165600,2917838410,7340,7340,7340,7340,0
|
|
20230808,165500,2917838410,7340,7340,7340,7340,2478
|
|
20230808,165400,2917838410,7340,7340,7340,7340,0
|
|
20230808,165300,2917838410,7340,7340,7340,7340,0
|
|
20230808,165200,2917838410,7340,7340,7340,7340,0
|
|
20230808,165100,2917838410,7340,7340,7340,7340,0
|
|
20230808,165000,2917838410,7340,7340,7340,7340,0
|
|
20230808,164900,2917838410,7340,7340,7340,7340,0
|
|
20230808,164800,2917838410,7340,7340,7340,7340,0
|
|
20230808,164700,2917838410,7340,7340,7340,7340,0
|
|
20230808,164600,2917838410,7340,7340,7340,7340,0
|
|
20230808,164500,2917838410,7340,7340,7340,7340,0
|
|
20230808,164400,2917838410,7340,7340,7340,7340,0
|
|
20230808,164300,2917838410,7340,7340,7340,7340,0
|
|
20230808,164200,2917838410,7340,7340,7340,7340,0
|
|
20230808,164100,2917838410,7340,7340,7340,7340,0
|
|
20230808,164000,2917838410,7340,7340,7340,7340,0
|
|
20230808,163900,2917838410,7340,7340,7340,7340,0
|
|
20230808,163800,2917838410,7340,7340,7340,7340,0
|
|
20230808,163700,2917838410,7340,7340,7340,7340,0
|
|
20230808,163600,2917838410,7340,7340,7340,7340,0
|
|
20230808,163500,2917838410,7340,7340,7340,7340,0
|
|
20230808,163400,2917838410,7340,7340,7340,7340,0
|
|
20230808,163300,2917838410,7340,7340,7340,7340,0
|
|
20230808,163200,2917838410,7340,7340,7340,7340,0
|
|
20230808,163100,2917838410,7340,7340,7340,7340,0
|
|
20230808,163000,2917838410,7340,7340,7340,7340,0
|
|
20230808,162900,2917838410,7340,7340,7340,7340,0
|
|
20230808,162800,2917838410,7340,7340,7340,7340,0
|
|
20230808,162700,2917838410,7340,7340,7340,7340,0
|
|
20230808,162600,2917838410,7340,7340,7340,7340,0
|
|
20230808,162500,2917838410,7340,7340,7340,7340,2478
|
|
20230808,162400,2917838410,7340,7340,7340,7340,0
|
|
20230808,162300,2917838410,7340,7340,7340,7340,0
|
|
20230808,162200,2917838410,7340,7340,7340,7340,0
|
|
20230808,162100,2917838410,7340,7340,7340,7340,0
|
|
20230808,162000,2917838410,7340,7340,7340,7340,0
|
|
20230808,161900,2917838410,7340,7340,7340,7340,0
|
|
20230808,161800,2917838410,7340,7340,7340,7340,0
|
|
20230808,161700,2917838410,7340,7340,7340,7340,0
|
|
20230808,161600,2917838410,7340,7340,7340,7340,0
|
|
20230808,161500,2917838410,7340,7340,7340,7340,0
|
|
20230808,161400,2917838410,7340,7340,7340,7340,0
|
|
20230808,161300,2917838410,7340,7340,7340,7340,0
|
|
20230808,161200,2917838410,7340,7340,7340,7340,0
|
|
20230808,161100,2917838410,7340,7340,7340,7340,0
|
|
20230808,161000,2917838410,7340,7340,7340,7340,0
|
|
20230808,160900,2917838410,7340,7340,7340,7340,0
|
|
20230808,160800,2917838410,7340,7340,7340,7340,0
|
|
20230808,160700,2917838410,7340,7340,7340,7340,0
|
|
20230808,160600,2917838410,7340,7340,7340,7340,0
|
|
20230808,160500,2917838410,7340,7340,7340,7340,0
|
|
20230808,160400,2917838410,7340,7340,7340,7340,0
|
|
20230808,160300,2917838410,7340,7340,7340,7340,0
|
|
20230808,160200,2917838410,7340,7340,7340,7340,0
|
|
20230808,160100,2917838410,7340,7340,7340,7340,0
|
|
20230808,160000,2917838410,7340,7340,7340,7340,0
|
|
20230808,155900,2917838410,7340,7340,7340,7340,0
|
|
20230808,155800,2917838410,7340,7340,7340,7340,0
|
|
20230808,155700,2917838410,7340,7340,7340,7340,0
|
|
20230808,155600,2917838410,7340,7340,7340,7340,0
|
|
20230808,155500,2917838410,7340,7340,7340,7340,2478
|
|
20230808,155400,2917838410,7340,7340,7340,7340,0
|
|
20230808,155300,2917838410,7340,7340,7340,7340,0
|
|
20230808,155200,2917838410,7340,7340,7340,7340,0
|
|
20230808,155100,2917838410,7340,7340,7340,7340,0
|
|
20230808,155000,2917838410,7340,7340,7340,7340,0
|
|
20230808,154900,2917838410,7340,7340,7340,7340,0
|
|
20230808,154800,2917838410,7340,7340,7340,7340,0
|
|
20230808,154700,2917838410,7340,7340,7340,7340,0
|
|
20230808,154600,2917838410,7340,7340,7340,7340,0
|
|
20230808,154500,2917838410,7340,7340,7340,7340,0
|
|
20230808,154400,2917838410,7340,7340,7340,7340,0
|
|
20230808,154300,2917838410,7340,7340,7340,7340,0
|
|
20230808,154200,2917838410,7340,7340,7340,7340,0
|
|
20230808,154100,2917838410,7340,7340,7340,7340,0
|
|
20230808,154000,2917838410,7340,7340,7340,7340,0
|
|
20230808,153900,2917838410,7340,7340,7340,7340,0
|
|
20230808,153800,2917838410,7340,7340,7340,7340,0
|
|
20230808,153700,2917838410,7340,7340,7340,7340,0
|
|
20230808,153600,2917838410,7340,7340,7340,7340,0
|
|
20230808,153500,2917838410,7340,7340,7340,7340,0
|
|
20230808,153400,2917838410,7340,7340,7340,7340,0
|
|
20230808,153300,2917838410,7340,7340,7340,7340,0
|
|
20230808,153200,2917838410,7340,7340,7340,7340,0
|
|
20230808,153100,2917838410,7340,7340,7340,7340,0
|
|
20230808,153000,2917838410,7340,7340,7340,7340,2478
|
|
20230808,152900,2899649890,7360,7360,7360,7360,0
|
|
20230808,152800,2899649890,7360,7360,7360,7360,0
|
|
20230808,152700,2899649890,7360,7360,7360,7360,0
|
|
20230808,152600,2899649890,7360,7360,7360,7360,0
|
|
20230808,152500,2899649890,7360,7360,7360,7360,0
|
|
20230808,152400,2899649890,7360,7360,7360,7360,0
|
|
20230808,152300,2899649890,7360,7360,7360,7360,0
|
|
20230808,152200,2899649890,7360,7360,7360,7360,0
|
|
20230808,152100,2899649890,7360,7360,7360,7360,0
|
|
20230808,152000,2899649890,7360,7360,7360,7360,0
|
|
20230808,151900,2899649890,7360,7330,7360,7320,1275
|
|
20230808,151800,2890300690,7330,7320,7330,7320,1871
|
|
20230808,151700,2876586930,7320,7330,7330,7320,1534
|
|
20230808,151600,2865349060,7330,7330,7330,7320,182
|
|
20230808,151500,2864015850,7330,7340,7340,7330,900
|
|
20230808,151400,2857409970,7350,7340,7350,7340,1541
|
|
20230808,151300,2846099020,7340,7350,7350,7340,248
|
|
20230808,151200,2844276280,7340,7330,7350,7330,9
|
|
20230808,151100,2844210220,7330,7340,7350,7330,82
|
|
20230808,151000,2843608920,7330,7330,7350,7330,75
|
|
20230808,150900,2843059140,7330,7330,7350,7330,5
|
|
20230808,150800,2843022460,7350,7330,7350,7330,213
|
|
20230808,150700,2841458760,7340,7370,7370,7330,1430
|
|
20230808,150600,2830946560,7350,7350,7370,7350,88
|
|
20230808,150500,2830299400,7350,7370,7370,7350,8
|
|
20230808,150400,2830240540,7360,7350,7370,7350,64
|
|
20230808,150300,2829769660,7360,7350,7360,7350,312
|
|
20230808,150200,2827476430,7350,7350,7360,7350,511
|
|
20230808,150100,2823720570,7350,7350,7360,7350,15
|
|
20230808,150000,2823610230,7350,7360,7360,7350,8
|
|
20230808,145900,2823551400,7360,7340,7360,7330,10188
|
|
20230808,145800,2748747810,7340,7350,7360,7330,1056
|
|
20230808,145700,2740986430,7350,7330,7360,7330,395
|
|
20230808,145600,2738090220,7330,7340,7350,7330,26
|
|
20230808,145500,2737899530,7340,7340,7370,7330,77
|
|
20230808,145400,2737334290,7340,7360,7370,7340,44
|
|
20230808,145300,2737010980,7340,7350,7370,7340,156
|
|
20230808,145200,2735863830,7370,7380,7380,7360,1879
|
|
20230808,145100,2722015580,7380,7390,7390,7370,135
|
|
20230808,145000,2721019300,7370,7350,7390,7350,1105
|
|
20230808,144900,2712880680,7360,7360,7370,7350,1016
|
|
20230808,144800,2705412910,7370,7380,7380,7350,840
|
|
20230808,144700,2699228360,7380,7360,7390,7360,4678
|
|
20230808,144600,2664704210,7370,7360,7370,7350,969
|
|
20230808,144500,2657572390,7350,7350,7370,7340,34
|
|
20230808,144400,2657322540,7370,7340,7370,7320,7720
|
|
20230808,144300,2600543410,7340,7330,7340,7330,2101
|
|
20230808,144200,2585122100,7330,7320,7340,7320,3287
|
|
20230808,144100,2561026610,7330,7310,7330,7310,2137
|
|
20230808,144000,2545382480,7310,7320,7330,7310,2137
|
|
20230808,143900,2529738380,7320,7330,7330,7320,9
|
|
20230808,143800,2529672460,7330,7320,7340,7320,2066
|
|
20230808,143700,2514528670,7320,7320,7330,7310,650
|
|
20230808,143600,2509771270,7320,7310,7320,7310,506
|
|
20230808,143500,2506067400,7310,7320,7320,7300,506
|
|
20230808,143400,2502363510,7320,7300,7320,7300,505
|
|
20230808,143300,2498666950,7330,7330,7340,7300,1264
|
|
20230808,143200,2489393460,7330,7300,7350,7300,5
|
|
20230808,143100,2489356880,7350,7310,7350,7310,2167
|
|
20230808,143000,2473455590,7310,7290,7310,7280,1040
|
|
20230808,142900,2465879030,7290,7290,7320,7290,1336
|
|
20230808,142800,2456139560,7330,7320,7330,7290,175
|
|
20230808,142700,2454861660,7330,7290,7330,7270,2511
|
|
20230808,142600,2436521330,7300,7310,7310,7220,5478
|
|
20230808,142500,2396887530,7300,7300,7300,7280,14
|
|
20230808,142400,2396785350,7300,7280,7310,7280,2077
|
|
20230808,142300,2381644830,7280,7290,7290,7280,22
|
|
20230808,142200,2381484470,7280,7280,7280,7250,835
|
|
20230808,142100,2375417160,7260,7270,7270,7250,517
|
|
20230808,142000,2371664900,7300,7280,7300,7270,431
|
|
20230808,141900,2368525480,7300,7300,7300,7300,0
|
|
20230808,141800,2368525480,7300,7260,7300,7230,2617
|
|
20230808,141700,2349585920,7260,7260,7260,7220,8657
|
|
20230808,141600,2286974680,7240,7250,7250,7240,5000
|
|
20230808,141500,2250774050,7280,7270,7280,7240,1005
|
|
20230808,141400,2243497390,7280,7260,7280,7240,1242
|
|
20230808,141300,2234487380,7270,7250,7280,7240,2004
|
|
20230808,141200,2219973710,7250,7250,7270,7250,3287
|
|
20230808,141100,2196137360,7250,7290,7290,7250,1005
|
|
20230808,141000,2188849340,7260,7280,7280,7260,4643
|
|
20230808,140900,2155099720,7300,7290,7300,7260,5949
|
|
20230808,140800,2111781970,7300,7300,7300,7290,1300
|
|
20230808,140700,2102299500,7300,7320,7320,7270,2971
|
|
20230808,140600,2080637500,7320,7350,7350,7320,1305
|
|
20230808,140500,2071061920,7370,7360,7370,7350,1002
|
|
20230808,140400,2063697190,7360,7360,7370,7360,317
|
|
20230808,140300,2061363230,7360,7360,7360,7360,52
|
|
20230808,140200,2060980510,7360,7360,7360,7360,11
|
|
20230808,140100,2060899550,7360,7350,7370,7350,106
|
|
20230808,140000,2060120380,7360,7350,7360,7350,10
|
|
20230808,135900,2060046870,7350,7360,7360,7350,27
|
|
20230808,135800,2059848350,7370,7370,7370,7340,142
|
|
20230808,135700,2058805980,7270,7360,7370,7270,3753
|
|
20230808,135600,2031244210,7360,7370,7370,7360,825
|
|
20230808,135500,2025171700,7380,7360,7380,7360,670
|
|
20230808,135400,2020234300,7360,7370,7370,7360,250
|
|
20230808,135300,2018393960,7370,7350,7380,7350,3240
|
|
20230808,135200,1994529720,7360,7330,7360,7330,1297
|
|
20230808,135100,1985005440,7320,7320,7330,7320,32
|
|
20230808,135000,1984771190,7320,7290,7320,7290,162
|
|
20230808,134900,1983586980,7320,7330,7330,7290,3178
|
|
20230808,134800,1960393540,7340,7320,7340,7320,553
|
|
20230808,134700,1956341530,7320,7310,7320,7310,856
|
|
20230808,134600,1950084160,7310,7320,7330,7310,294
|
|
20230808,134500,1947933550,7330,7330,7330,7310,1021
|
|
20230808,134400,1940469590,7330,7290,7330,7290,1715
|
|
20230808,134300,1927931540,7300,7310,7310,7300,112
|
|
20230808,134200,1927113870,7310,7300,7310,7300,63
|
|
20230808,134100,1926653950,7300,7300,7310,7300,5
|
|
20230808,134000,1926617430,7310,7310,7310,7310,134
|
|
20230808,133900,1925637890,7310,7300,7310,7290,277
|
|
20230808,133800,1923615130,7290,7300,7300,7290,1466
|
|
20230808,133700,1912914330,7280,7280,7290,7280,864
|
|
20230808,133600,1906617400,7280,7280,7280,7280,1149
|
|
20230808,133500,1898252680,7280,7270,7280,7270,433
|
|
20230808,133400,1895102770,7270,7270,7280,7270,18
|
|
20230808,133300,1894971900,7270,7270,7270,7270,401
|
|
20230808,133200,1892056630,7260,7260,7270,7260,1022
|
|
20230808,133100,1884628400,7260,7250,7270,7250,2051
|
|
20230808,133000,1869721910,7250,7250,7260,7250,562
|
|
20230808,132900,1865647130,7260,7250,7260,7250,36
|
|
20230808,132800,1865386040,7250,7260,7260,7250,179
|
|
20230808,132700,1864086920,7250,7250,7260,7250,477
|
|
20230808,132600,1860624080,7240,7250,7250,7240,542
|
|
20230808,132500,1856694590,7250,7250,7250,7250,0
|
|
20230808,132400,1856694590,7250,7250,7250,7250,294
|
|
20230808,132300,1854563090,7240,7240,7240,7240,1
|
|
20230808,132200,1854555850,7240,7240,7240,7240,3
|
|
20230808,132100,1854534130,7250,7250,7250,7250,0
|
|
20230808,132000,1854534130,7250,7250,7250,7250,200
|
|
20230808,131900,1853084130,7240,7240,7250,7240,750
|
|
20230808,131800,1847648660,7240,7240,7240,7240,0
|
|
20230808,131700,1847648660,7240,7240,7240,7240,581
|
|
20230808,131600,1843442220,7240,7240,7250,7240,103
|
|
20230808,131500,1842696480,7250,7250,7250,7250,22
|
|
20230808,131400,1842536980,7240,7250,7250,7240,58
|
|
20230808,131300,1842116510,7250,7250,7250,7250,3
|
|
20230808,131200,1842094760,7250,7240,7250,7240,88
|
|
20230808,131100,1841456790,7240,7240,7250,7230,247
|
|
20230808,131000,1839666960,7240,7230,7240,7230,2940
|
|
20230808,130900,1818408750,7230,7240,7250,7230,113
|
|
20230808,130800,1817590340,7240,7240,7240,7240,3
|
|
20230808,130700,1817568620,7220,7220,7250,7220,1018
|
|
20230808,130600,1810216090,7220,7220,7220,7220,217
|
|
20230808,130500,1808649350,7230,7250,7250,7230,3927
|
|
20230808,130400,1780249180,7250,7250,7250,7250,4
|
|
20230808,130300,1780220180,7250,7250,7250,7250,41
|
|
20230808,130200,1779922930,7250,7250,7260,7250,115
|
|
20230808,130100,1779088730,7250,7260,7260,7250,141
|
|
20230808,130000,1778065080,7260,7250,7260,7250,346
|
|
20230808,125900,1775556570,7250,7260,7260,7250,74
|
|
20230808,125800,1775020060,7260,7260,7270,7250,1015
|
|
20230808,125700,1767660280,7270,7260,7270,7260,64
|
|
20230808,125600,1767195610,7250,7260,7260,7250,598
|
|
20230808,125500,1762859800,7250,7240,7250,7240,34
|
|
20230808,125400,1762613330,7250,7250,7250,7240,8
|
|
20230808,125300,1762555340,7240,7240,7240,7240,0
|
|
20230808,125200,1762555340,7240,7240,7250,7240,313
|
|
20230808,125100,1760288670,7240,7240,7250,7240,3
|
|
20230808,125000,1760266940,7250,7240,7250,7240,401
|
|
20230808,124900,1757359700,7230,7230,7230,7230,101
|
|
20230808,124800,1756629470,7220,7230,7230,7210,952
|
|
20230808,124700,1749754290,7230,7240,7240,7230,99
|
|
20230808,124600,1749037560,7230,7240,7240,7230,10
|
|
20230808,124500,1748965170,7240,7240,7240,7240,3
|
|
20230808,124400,1748943450,7240,7220,7240,7220,832
|
|
20230808,124300,1742926110,7230,7220,7230,7220,510
|
|
20230808,124200,1739243810,7220,7230,7230,7220,3050
|
|
20230808,124100,1717212290,7230,7220,7230,7220,301
|
|
20230808,124000,1715039060,7230,7220,7230,7220,601
|
|
20230808,123900,1710696160,7220,7230,7230,7220,600
|
|
20230808,123800,1706363560,7230,7230,7270,7210,7504
|
|
20230808,123700,1652221750,7230,7230,7230,7230,1163
|
|
20230808,123600,1643813260,7230,7240,7240,7230,76
|
|
20230808,123500,1643263130,7240,7240,7240,7230,502
|
|
20230808,123400,1639632020,7240,7240,7240,7240,0
|
|
20230808,123300,1639632020,7240,7240,7250,7240,2158
|
|
20230808,123200,1623986850,7240,7220,7240,7220,244
|
|
20230808,123100,1622224990,7220,7220,7240,7220,720
|
|
20230808,123000,1617026350,7250,7260,7260,7210,22082
|
|
20230808,122900,1457406770,7260,7260,7300,7260,247
|
|
20230808,122800,1455609380,7260,7260,7260,7250,654
|
|
20230808,122700,1450861370,7260,7270,7270,7260,344
|
|
20230808,122600,1448363090,7270,7270,7270,7260,882
|
|
20230808,122500,1441950960,7260,7260,7260,7260,0
|
|
20230808,122400,1441950960,7260,7280,7280,7260,101
|
|
20230808,122300,1441217630,7270,7260,7280,7260,204
|
|
20230808,122200,1439734570,7260,7260,7260,7260,1872
|
|
20230808,122100,1426143850,7260,7260,7260,7260,0
|
|
20230808,122000,1426143850,7260,7290,7290,7260,5
|
|
20230808,121900,1426107520,7260,7260,7260,7260,608
|
|
20230808,121800,1421693440,7260,7280,7290,7260,195
|
|
20230808,121700,1420274380,7300,7290,7300,7290,21
|
|
20230808,121600,1420121090,7280,7280,7280,7280,1
|
|
20230808,121500,1420113810,7280,7280,7280,7280,4061
|
|
20230808,121400,1390549730,7280,7270,7280,7270,27
|
|
20230808,121300,1390353230,7260,7260,7270,7260,808
|
|
20230808,121200,1384480150,7260,7260,7260,7250,952
|
|
20230808,121100,1377568640,7260,7250,7260,7250,50
|
|
20230808,121000,1377206130,7250,7250,7250,7250,2
|
|
20230808,120900,1377191630,7250,7260,7260,7250,1588
|
|
20230808,120800,1365677620,7250,7260,7260,7250,1684
|
|
20230808,120700,1353468220,7260,7270,7270,7260,164
|
|
20230808,120600,1352276580,7270,7260,7270,7260,1895
|
|
20230808,120500,1338518780,7260,7280,7280,7260,5742
|
|
20230808,120400,1296785080,7280,7280,7280,7280,366
|
|
20230808,120300,1294120600,7280,7280,7280,7280,53
|
|
20230808,120200,1293734760,7280,7280,7280,7280,70
|
|
20230808,120100,1293225160,7280,7280,7290,7280,23
|
|
20230808,120000,1293057710,7280,7290,7290,7280,3
|
|
20230808,115900,1293035850,7280,7290,7290,7280,231
|
|
20230808,115800,1291352040,7280,7280,7280,7270,203
|
|
20230808,115700,1289874210,7280,7280,7280,7280,55
|
|
20230808,115600,1289473810,7270,7270,7270,7270,2
|
|
20230808,115500,1289459270,7270,7280,7280,7270,13
|
|
20230808,115400,1289364640,7270,7280,7280,7270,1011
|
|
20230808,115300,1282005480,7280,7290,7290,7280,26
|
|
20230808,115200,1281816190,7270,7280,7280,7270,424
|
|
20230808,115100,1278729710,7280,7270,7280,7270,200
|
|
20230808,115000,1277274180,7290,7290,7290,7280,3680
|
|
20230808,114900,1250483740,7280,7280,7280,7280,4
|
|
20230808,114800,1250454620,7290,7280,7290,7280,156
|
|
20230808,114700,1249318910,7290,7290,7290,7280,1920
|
|
20230808,114600,1235322120,7300,7300,7300,7290,2025
|
|
20230808,114500,1220539640,7310,7310,7310,7310,1000
|
|
20230808,114400,1213229640,7320,7320,7330,7320,270
|
|
20230808,114300,1211253230,7320,7330,7330,7320,3
|
|
20230808,114200,1211231260,7320,7330,7330,7320,1167
|
|
20230808,114100,1202677650,7330,7330,7330,7330,5
|
|
20230808,114000,1202641000,7330,7350,7350,7330,903
|
|
20230808,113900,1196013840,7340,7340,7350,7340,45
|
|
20230808,113800,1195683530,7340,7330,7340,7330,804
|
|
20230808,113700,1189782430,7340,7330,7340,7330,3
|
|
20230808,113600,1189760430,7300,7340,7340,7300,326
|
|
20230808,113500,1187374410,7330,7330,7330,7330,1
|
|
20230808,113400,1187367080,7330,7310,7330,7310,1970
|
|
20230808,113300,1172934770,7290,7300,7300,7290,481
|
|
20230808,113200,1169423970,7300,7310,7310,7300,4851
|
|
20230808,113100,1134008840,7320,7320,7320,7310,8
|
|
20230808,113000,1133950300,7320,7320,7320,7320,210
|
|
20230808,112900,1132413100,7320,7330,7330,7320,362
|
|
20230808,112800,1129763170,7330,7330,7330,7330,6
|
|
20230808,112700,1129719190,7320,7320,7320,7320,136
|
|
20230808,112600,1128723670,7320,7330,7330,7320,3
|
|
20230808,112500,1128701700,7320,7340,7340,7320,433
|
|
20230808,112400,1125530020,7330,7330,7330,7320,1534
|
|
20230808,112300,1114287810,7330,7330,7330,7330,8
|
|
20230808,112200,1114229170,7330,7330,7330,7320,60
|
|
20230808,112100,1113789390,7320,7310,7330,7310,300
|
|
20230808,112000,1111596300,7320,7310,7320,7310,6
|
|
20230808,111900,1111552390,7300,7300,7320,7300,202
|
|
20230808,111800,1110077770,7310,7310,7310,7300,513
|
|
20230808,111700,1106329710,7300,7320,7320,7300,6279
|
|
20230808,111600,1060468040,7320,7330,7330,7320,203
|
|
20230808,111500,1058980070,7330,7320,7330,7320,71
|
|
20230808,111400,1058460340,7330,7340,7340,7330,191
|
|
20230808,111300,1057060250,7330,7320,7330,7320,171
|
|
20230808,111200,1055808520,7330,7300,7330,7300,7
|
|
20230808,111100,1055757340,7300,7300,7300,7300,30
|
|
20230808,111000,1055538340,7300,7300,7300,7290,1147
|
|
20230808,110900,1047165250,7300,7290,7300,7290,148
|
|
20230808,110800,1046086270,7290,7290,7290,7290,1
|
|
20230808,110700,1046078980,7290,7290,7290,7290,336
|
|
20230808,110600,1043629540,7290,7290,7290,7290,197
|
|
20230808,110500,1042193410,7300,7290,7300,7290,148
|
|
20230808,110400,1041113990,7290,7290,7300,7290,189
|
|
20230808,110300,1039735940,7290,7290,7290,7290,429
|
|
20230808,110200,1036608530,7290,7290,7290,7290,13
|
|
20230808,110100,1036513760,7290,7290,7290,7290,303
|
|
20230808,110000,1034304890,7290,7300,7300,7290,154
|
|
20230808,105900,1033181480,7300,7290,7300,7290,34
|
|
20230808,105800,1032933570,7290,7300,7310,7290,1158
|
|
20230808,105700,1024480090,7300,7300,7310,7300,11
|
|
20230808,105600,1024399780,7300,7310,7310,7300,4047
|
|
20230808,105500,994855930,7310,7310,7320,7310,3047
|
|
20230808,105400,972582120,7320,7320,7330,7310,249
|
|
20230808,105300,970758940,7320,7310,7330,7310,10
|
|
20230808,105200,970685740,7310,7310,7310,7310,6
|
|
20230808,105100,970641880,7310,7300,7340,7300,30
|
|
20230808,105000,970422240,7310,7320,7320,7300,74
|
|
20230808,104900,969881120,7300,7330,7340,7300,11687
|
|
20230808,104800,884369180,7330,7340,7340,7330,103
|
|
20230808,104700,883613180,7330,7340,7340,7330,496
|
|
20230808,104600,879973470,7330,7340,7340,7330,2827
|
|
20230808,104500,859223340,7340,7350,7350,7340,674
|
|
20230808,104400,854272910,7340,7350,7350,7340,470
|
|
20230808,104300,850821510,7350,7350,7350,7340,146
|
|
20230808,104200,849748420,7350,7340,7350,7340,183
|
|
20230808,104100,848403440,7350,7370,7370,7330,5542
|
|
20230808,104000,807672390,7370,7340,7370,7340,122
|
|
20230808,103900,806774330,7330,7350,7350,7330,2775
|
|
20230808,103800,786386110,7360,7360,7360,7350,3
|
|
20230808,103700,786364040,7350,7360,7360,7350,1095
|
|
20230808,103600,778314690,7360,7360,7360,7360,8
|
|
20230808,103500,778255810,7360,7380,7380,7360,2411
|
|
20230808,103400,760510810,7360,7360,7370,7360,396
|
|
20230808,103300,757595250,7350,7350,7350,7350,180
|
|
20230808,103200,756272250,7360,7340,7360,7340,300
|
|
20230808,103100,754069200,7340,7340,7350,7330,112
|
|
20230808,103000,753247120,7340,7340,7340,7330,647
|
|
20230808,102900,748501660,7340,7330,7340,7330,6
|
|
20230808,102800,748457630,7330,7320,7350,7320,1053
|
|
20230808,102700,740749600,7330,7350,7350,7330,4570
|
|
20230808,102600,707225290,7360,7360,7360,7360,229
|
|
20230808,102500,705539850,7360,7360,7360,7360,2
|
|
20230808,102400,705525130,7360,7370,7390,7330,1294
|
|
20230808,102300,696022940,7370,7390,7390,7340,2599
|
|
20230808,102200,676885550,7380,7380,7390,7380,303
|
|
20230808,102100,674649400,7390,7390,7390,7390,1
|
|
20230808,102000,674642010,7380,7400,7400,7380,1491
|
|
20230808,101900,663623520,7430,7430,7430,7430,0
|
|
20230808,101800,663623520,7430,7400,7430,7390,333
|
|
20230808,101700,661160530,7390,7400,7400,7390,2299
|
|
20230808,101600,644152490,7440,7440,7440,7440,1
|
|
20230808,101500,644145050,7400,7410,7410,7400,6001
|
|
20230808,101400,599687190,7420,7430,7430,7420,5750
|
|
20230808,101300,557009820,7430,7430,7430,7420,454
|
|
20230808,101200,553636900,7430,7470,7470,7430,5352
|
|
20230808,101100,513795700,7470,7470,7470,7470,389
|
|
20230808,101000,510889870,7470,7470,7470,7470,2
|
|
20230808,100900,510874930,7480,7460,7480,7450,3910
|
|
20230808,100800,481634500,7440,7450,7450,7440,3202
|
|
20230808,100700,457800600,7460,7460,7460,7460,0
|
|
20230808,100600,457800600,7460,7450,7460,7450,197
|
|
20230808,100500,456332900,7450,7450,7460,7450,102
|
|
20230808,100400,455572990,7460,7460,7470,7460,62
|
|
20230808,100300,455110230,7480,7460,7480,7460,1101
|
|
20230808,100200,446895660,7440,7480,7480,7440,828
|
|
20230808,100100,440723500,7460,7500,7500,7460,1594
|
|
20230808,100000,428813980,7480,7480,7500,7480,1145
|
|
20230808,095900,420239290,7480,7460,7480,7450,1957
|
|
20230808,095800,405639390,7460,7450,7460,7450,795
|
|
20230808,095700,399716620,7460,7450,7460,7450,1103
|
|
20230808,095600,391499250,7460,7440,7460,7440,1399
|
|
20230808,095500,381090660,7430,7450,7450,7430,842
|
|
20230808,095400,374824860,7460,7440,7460,7440,610
|
|
20230808,095300,370278100,7440,7450,7450,7440,124
|
|
20230808,095200,369355050,7450,7440,7450,7440,104
|
|
20230808,095100,368581260,7450,7450,7450,7440,169
|
|
20230808,095000,367322690,7460,7440,7460,7440,760
|
|
20230808,094900,361664800,7440,7440,7440,7430,79
|
|
20230808,094800,361077620,7430,7440,7460,7430,330
|
|
20230808,094700,358619880,7450,7460,7460,7450,163
|
|
20230808,094600,357405520,7450,7470,7470,7450,194
|
|
20230808,094500,355957960,7460,7420,7460,7410,4804
|
|
20230808,094400,320195130,7430,7430,7440,7430,107
|
|
20230808,094300,319399080,7440,7420,7440,7420,2832
|
|
20230808,094200,298357480,7420,7420,7430,7420,2227
|
|
20230808,094100,281830730,7420,7410,7420,7400,4804
|
|
20230808,094000,246203930,7410,7420,7420,7410,152
|
|
20230808,093900,245076400,7420,7410,7420,7410,34
|
|
20230808,093800,244824130,7410,7410,7420,7410,274
|
|
20230808,093700,242793780,7420,7410,7420,7410,226
|
|
20230808,093600,241116960,7410,7410,7410,7410,13
|
|
20230808,093500,241020630,7410,7410,7420,7410,870
|
|
20230808,093400,234573890,7410,7410,7410,7410,250
|
|
20230808,093300,232721390,7410,7430,7430,7410,221
|
|
20230808,093200,231079390,7430,7430,7430,7430,40
|
|
20230808,093100,230782190,7410,7440,7440,7410,1293
|
|
20230808,093000,221190730,7450,7430,7450,7420,24
|
|
20230808,092900,221012400,7430,7450,7450,7430,172
|
|
20230808,092800,219733740,7440,7460,7460,7440,2
|
|
20230808,092700,219718840,7430,7450,7460,7430,697
|
|
20230808,092600,214531380,7440,7440,7440,7440,80
|
|
20230808,092500,213936180,7470,7440,7470,7440,1031
|
|
20230808,092400,206257850,7440,7430,7440,7430,3
|
|
20230808,092300,206235540,7410,7460,7460,7410,12
|
|
20230808,092200,206146170,7460,7410,7460,7410,1836
|
|
20230808,092100,192538120,7410,7370,7410,7370,340
|
|
20230808,092000,190022130,7400,7400,7400,7370,2934
|
|
20230808,091900,168333590,7410,7420,7420,7410,2976
|
|
20230808,091800,146281420,7410,7440,7440,7410,2538
|
|
20230808,091700,127456500,7430,7430,7440,7420,1209
|
|
20230808,091600,118473890,7440,7430,7460,7430,251
|
|
20230808,091500,116608840,7420,7460,7460,7420,1174
|
|
20230808,091400,107884120,7440,7460,7460,7440,263
|
|
20230808,091300,105925150,7460,7480,7480,7460,64
|
|
20230808,091200,105446680,7480,7430,7480,7420,145
|
|
20230808,091100,104369840,7430,7420,7430,7420,433
|
|
20230808,091000,101152730,7450,7440,7450,7430,344
|
|
20230808,090900,98592660,7450,7450,7480,7450,752
|
|
20230808,090800,92990230,7450,7450,7450,7450,952
|
|
20230808,090700,85897830,7490,7490,7490,7490,321
|
|
20230808,090600,83493540,7500,7480,7500,7470,286
|
|
20230808,090500,81350770,7470,7500,7500,7470,2629
|
|
20230808,090400,61685850,7510,7510,7520,7490,5101
|
|
20230808,090300,23414120,7530,7450,7530,7450,1429
|
|
20230808,090200,12716590,7450,7450,7460,7430,125
|
|
20230808,090100,11786350,7460,7450,7460,7450,102
|
|
20230808,090000,11025930,7450,7410,7450,7400,1438
|