603 lines
32 KiB
CSV
603 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,190000,5782521550,10480,10480,10480,10480,37651
|
|
20230804,185900,5782521550,10480,10480,10480,10480,0
|
|
20230804,185800,5782521550,10480,10480,10480,10480,0
|
|
20230804,185700,5782521550,10480,10480,10480,10480,0
|
|
20230804,185600,5782521550,10480,10480,10480,10480,0
|
|
20230804,185500,5782521550,10480,10480,10480,10480,0
|
|
20230804,185400,5782521550,10480,10480,10480,10480,0
|
|
20230804,185300,5782521550,10480,10480,10480,10480,0
|
|
20230804,185200,5782521550,10480,10480,10480,10480,0
|
|
20230804,185100,5782521550,10480,10480,10480,10480,0
|
|
20230804,185000,5782521550,10480,10480,10480,10480,0
|
|
20230804,184900,5782521550,10480,10480,10480,10480,0
|
|
20230804,184800,5782521550,10480,10480,10480,10480,0
|
|
20230804,184700,5782521550,10480,10480,10480,10480,0
|
|
20230804,184600,5782521550,10480,10480,10480,10480,0
|
|
20230804,184500,5782521550,10480,10480,10480,10480,0
|
|
20230804,184400,5782521550,10480,10480,10480,10480,0
|
|
20230804,184300,5782521550,10480,10480,10480,10480,0
|
|
20230804,184200,5782521550,10480,10480,10480,10480,0
|
|
20230804,184100,5782521550,10480,10480,10480,10480,0
|
|
20230804,184000,5782521550,10480,10480,10480,10480,0
|
|
20230804,183900,5782521550,10480,10480,10480,10480,0
|
|
20230804,183800,5782521550,10480,10480,10480,10480,0
|
|
20230804,183700,5782521550,10480,10480,10480,10480,0
|
|
20230804,183600,5782521550,10480,10480,10480,10480,0
|
|
20230804,183500,5782521550,10480,10480,10480,10480,0
|
|
20230804,183400,5782521550,10480,10480,10480,10480,0
|
|
20230804,183300,5782521550,10480,10480,10480,10480,0
|
|
20230804,183200,5782521550,10480,10480,10480,10480,0
|
|
20230804,183100,5782521550,10480,10480,10480,10480,0
|
|
20230804,183000,5782521550,10480,10480,10480,10480,37651
|
|
20230804,182900,5782521550,10480,10480,10480,10480,0
|
|
20230804,182800,5782521550,10480,10480,10480,10480,0
|
|
20230804,182700,5782521550,10480,10480,10480,10480,0
|
|
20230804,182600,5782521550,10480,10480,10480,10480,0
|
|
20230804,182500,5782521550,10480,10480,10480,10480,0
|
|
20230804,182400,5782521550,10480,10480,10480,10480,0
|
|
20230804,182300,5782521550,10480,10480,10480,10480,0
|
|
20230804,182200,5782521550,10480,10480,10480,10480,0
|
|
20230804,182100,5782521550,10480,10480,10480,10480,0
|
|
20230804,182000,5782521550,10480,10480,10480,10480,0
|
|
20230804,181900,5782521550,10480,10480,10480,10480,0
|
|
20230804,181800,5782521550,10480,10480,10480,10480,0
|
|
20230804,181700,5782521550,10480,10480,10480,10480,0
|
|
20230804,181600,5782521550,10480,10480,10480,10480,0
|
|
20230804,181500,5782521550,10480,10480,10480,10480,0
|
|
20230804,181400,5782521550,10480,10480,10480,10480,0
|
|
20230804,181300,5782521550,10480,10480,10480,10480,0
|
|
20230804,181200,5782521550,10480,10480,10480,10480,0
|
|
20230804,181100,5782521550,10480,10480,10480,10480,0
|
|
20230804,181000,5782521550,10480,10480,10480,10480,0
|
|
20230804,180900,5782521550,10480,10480,10480,10480,0
|
|
20230804,180800,5782521550,10480,10480,10480,10480,0
|
|
20230804,180700,5782521550,10480,10480,10480,10480,0
|
|
20230804,180600,5782521550,10480,10480,10480,10480,0
|
|
20230804,180500,5782521550,10480,10480,10480,10480,0
|
|
20230804,180400,5782521550,10480,10480,10480,10480,0
|
|
20230804,180300,5782521550,10480,10480,10480,10480,0
|
|
20230804,180200,5782521550,10480,10480,10480,10480,0
|
|
20230804,180100,5782521550,10480,10480,10480,10480,0
|
|
20230804,180000,5782521550,10480,10480,10480,10480,37651
|
|
20230804,175900,5782521550,10480,10480,10480,10480,0
|
|
20230804,175800,5782521550,10480,10480,10480,10480,0
|
|
20230804,175700,5782521550,10480,10480,10480,10480,0
|
|
20230804,175600,5782521550,10480,10480,10480,10480,0
|
|
20230804,175500,5782521550,10480,10480,10480,10480,0
|
|
20230804,175400,5782521550,10480,10480,10480,10480,0
|
|
20230804,175300,5782521550,10480,10480,10480,10480,0
|
|
20230804,175200,5782521550,10480,10480,10480,10480,0
|
|
20230804,175100,5782521550,10480,10480,10480,10480,0
|
|
20230804,175000,5782521550,10480,10480,10480,10480,0
|
|
20230804,174900,5782521550,10480,10480,10480,10480,0
|
|
20230804,174800,5782521550,10480,10480,10480,10480,0
|
|
20230804,174700,5782521550,10480,10480,10480,10480,0
|
|
20230804,174600,5782521550,10480,10480,10480,10480,0
|
|
20230804,174500,5782521550,10480,10480,10480,10480,0
|
|
20230804,174400,5782521550,10480,10480,10480,10480,0
|
|
20230804,174300,5782521550,10480,10480,10480,10480,0
|
|
20230804,174200,5782521550,10480,10480,10480,10480,0
|
|
20230804,174100,5782521550,10480,10480,10480,10480,0
|
|
20230804,174000,5782521550,10480,10480,10480,10480,0
|
|
20230804,173900,5782521550,10480,10480,10480,10480,0
|
|
20230804,173800,5782521550,10480,10480,10480,10480,0
|
|
20230804,173700,5782521550,10480,10480,10480,10480,0
|
|
20230804,173600,5782521550,10480,10480,10480,10480,0
|
|
20230804,173500,5782521550,10480,10480,10480,10480,0
|
|
20230804,173400,5782521550,10480,10480,10480,10480,0
|
|
20230804,173300,5782521550,10480,10480,10480,10480,0
|
|
20230804,173200,5782521550,10480,10480,10480,10480,0
|
|
20230804,173100,5782521550,10480,10480,10480,10480,0
|
|
20230804,173000,5782521550,10480,10480,10480,10480,37651
|
|
20230804,172900,5782521550,10480,10480,10480,10480,0
|
|
20230804,172800,5782521550,10480,10480,10480,10480,0
|
|
20230804,172700,5782521550,10480,10480,10480,10480,0
|
|
20230804,172600,5782521550,10480,10480,10480,10480,0
|
|
20230804,172500,5782521550,10480,10480,10480,10480,0
|
|
20230804,172400,5782521550,10480,10480,10480,10480,0
|
|
20230804,172300,5782521550,10480,10480,10480,10480,0
|
|
20230804,172200,5782521550,10480,10480,10480,10480,0
|
|
20230804,172100,5782521550,10480,10480,10480,10480,0
|
|
20230804,172000,5782521550,10480,10480,10480,10480,0
|
|
20230804,171900,5782521550,10480,10480,10480,10480,0
|
|
20230804,171800,5782521550,10480,10480,10480,10480,0
|
|
20230804,171700,5782521550,10480,10480,10480,10480,0
|
|
20230804,171600,5782521550,10480,10480,10480,10480,0
|
|
20230804,171500,5782521550,10480,10480,10480,10480,0
|
|
20230804,171400,5782521550,10480,10480,10480,10480,0
|
|
20230804,171300,5782521550,10480,10480,10480,10480,0
|
|
20230804,171200,5782521550,10480,10480,10480,10480,0
|
|
20230804,171100,5782521550,10480,10480,10480,10480,0
|
|
20230804,171000,5782521550,10480,10480,10480,10480,0
|
|
20230804,170900,5782521550,10480,10480,10480,10480,0
|
|
20230804,170800,5782521550,10480,10480,10480,10480,0
|
|
20230804,170700,5782521550,10480,10480,10480,10480,0
|
|
20230804,170600,5782521550,10480,10480,10480,10480,0
|
|
20230804,170500,5782521550,10480,10480,10480,10480,0
|
|
20230804,170400,5782521550,10480,10480,10480,10480,0
|
|
20230804,170300,5782521550,10480,10480,10480,10480,0
|
|
20230804,170200,5782521550,10480,10480,10480,10480,0
|
|
20230804,170100,5782521550,10480,10480,10480,10480,0
|
|
20230804,170000,5782521550,10480,10480,10480,10480,37651
|
|
20230804,165900,5782521550,10480,10480,10480,10480,0
|
|
20230804,165800,5782521550,10480,10480,10480,10480,0
|
|
20230804,165700,5782521550,10480,10480,10480,10480,0
|
|
20230804,165600,5782521550,10480,10480,10480,10480,0
|
|
20230804,165500,5782521550,10480,10480,10480,10480,0
|
|
20230804,165400,5782521550,10480,10480,10480,10480,0
|
|
20230804,165300,5782521550,10480,10480,10480,10480,0
|
|
20230804,165200,5782521550,10480,10480,10480,10480,0
|
|
20230804,165100,5782521550,10480,10480,10480,10480,0
|
|
20230804,165000,5782521550,10480,10480,10480,10480,0
|
|
20230804,164900,5782521550,10480,10480,10480,10480,0
|
|
20230804,164800,5782521550,10480,10480,10480,10480,0
|
|
20230804,164700,5782521550,10480,10480,10480,10480,0
|
|
20230804,164600,5782521550,10480,10480,10480,10480,0
|
|
20230804,164500,5782521550,10480,10480,10480,10480,0
|
|
20230804,164400,5782521550,10480,10480,10480,10480,0
|
|
20230804,164300,5782521550,10480,10480,10480,10480,0
|
|
20230804,164200,5782521550,10480,10480,10480,10480,0
|
|
20230804,164100,5782521550,10480,10480,10480,10480,0
|
|
20230804,164000,5782521550,10480,10480,10480,10480,0
|
|
20230804,163900,5782521550,10480,10480,10480,10480,0
|
|
20230804,163800,5782521550,10480,10480,10480,10480,0
|
|
20230804,163700,5782521550,10480,10480,10480,10480,0
|
|
20230804,163600,5782521550,10480,10480,10480,10480,0
|
|
20230804,163500,5782521550,10480,10480,10480,10480,0
|
|
20230804,163400,5782521550,10480,10480,10480,10480,0
|
|
20230804,163300,5782521550,10480,10480,10480,10480,0
|
|
20230804,163200,5782521550,10480,10480,10480,10480,0
|
|
20230804,163100,5782521550,10480,10480,10480,10480,0
|
|
20230804,163000,5782521550,10480,10480,10480,10480,37651
|
|
20230804,162900,5782521550,10480,10480,10480,10480,0
|
|
20230804,162800,5782521550,10480,10480,10480,10480,0
|
|
20230804,162700,5782521550,10480,10480,10480,10480,0
|
|
20230804,162600,5782521550,10480,10480,10480,10480,0
|
|
20230804,162500,5782521550,10480,10480,10480,10480,0
|
|
20230804,162400,5782521550,10480,10480,10480,10480,0
|
|
20230804,162300,5782521550,10480,10480,10480,10480,0
|
|
20230804,162200,5782521550,10480,10480,10480,10480,0
|
|
20230804,162100,5782521550,10480,10480,10480,10480,0
|
|
20230804,162000,5782521550,10480,10480,10480,10480,0
|
|
20230804,161900,5782521550,10480,10480,10480,10480,0
|
|
20230804,161800,5782521550,10480,10480,10480,10480,0
|
|
20230804,161700,5782521550,10480,10480,10480,10480,0
|
|
20230804,161600,5782521550,10480,10480,10480,10480,0
|
|
20230804,161500,5782521550,10480,10480,10480,10480,0
|
|
20230804,161400,5782521550,10480,10480,10480,10480,0
|
|
20230804,161300,5782521550,10480,10480,10480,10480,0
|
|
20230804,161200,5782521550,10480,10480,10480,10480,0
|
|
20230804,161100,5782521550,10480,10480,10480,10480,0
|
|
20230804,161000,5782521550,10480,10480,10480,10480,0
|
|
20230804,160900,5782521550,10480,10480,10480,10480,0
|
|
20230804,160800,5782521550,10480,10480,10480,10480,0
|
|
20230804,160700,5782521550,10480,10480,10480,10480,0
|
|
20230804,160600,5782521550,10480,10480,10480,10480,0
|
|
20230804,160500,5782521550,10480,10480,10480,10480,0
|
|
20230804,160400,5782521550,10480,10480,10480,10480,0
|
|
20230804,160300,5782521550,10480,10480,10480,10480,0
|
|
20230804,160200,5782521550,10480,10480,10480,10480,0
|
|
20230804,160100,5782521550,10480,10480,10480,10480,0
|
|
20230804,160000,5782521550,10480,10480,10480,10480,37651
|
|
20230804,155900,5782521550,10480,10480,10480,10480,0
|
|
20230804,155800,5782521550,10480,10480,10480,10480,0
|
|
20230804,155700,5782521550,10480,10480,10480,10480,0
|
|
20230804,155600,5782521550,10480,10480,10480,10480,0
|
|
20230804,155500,5782521550,10480,10480,10480,10480,0
|
|
20230804,155400,5782521550,10480,10480,10480,10480,0
|
|
20230804,155300,5782521550,10480,10480,10480,10480,0
|
|
20230804,155200,5782521550,10480,10480,10480,10480,0
|
|
20230804,155100,5782521550,10480,10480,10480,10480,0
|
|
20230804,155000,5782521550,10480,10480,10480,10480,0
|
|
20230804,154900,5782521550,10480,10480,10480,10480,0
|
|
20230804,154800,5782521550,10480,10480,10480,10480,0
|
|
20230804,154700,5782521550,10480,10480,10480,10480,0
|
|
20230804,154600,5782521550,10480,10480,10480,10480,0
|
|
20230804,154500,5782521550,10480,10480,10480,10480,0
|
|
20230804,154400,5782521550,10480,10480,10480,10480,0
|
|
20230804,154300,5782521550,10480,10480,10480,10480,0
|
|
20230804,154200,5782521550,10480,10480,10480,10480,0
|
|
20230804,154100,5782521550,10480,10480,10480,10480,0
|
|
20230804,154000,5782521550,10480,10480,10480,10480,0
|
|
20230804,153900,5782521550,10480,10480,10480,10480,0
|
|
20230804,153800,5782521550,10480,10480,10480,10480,0
|
|
20230804,153700,5782521550,10480,10480,10480,10480,0
|
|
20230804,153600,5782521550,10480,10480,10480,10480,0
|
|
20230804,153500,5782521550,10480,10480,10480,10480,0
|
|
20230804,153400,5782521550,10480,10480,10480,10480,0
|
|
20230804,153300,5782521550,10480,10480,10480,10480,0
|
|
20230804,153200,5782521550,10480,10480,10480,10480,0
|
|
20230804,153100,5782521550,10480,10480,10480,10480,0
|
|
20230804,153000,5782521550,10480,10480,10480,10480,75302
|
|
20230804,152900,5387939070,10480,10480,10480,10480,0
|
|
20230804,152800,5387939070,10480,10480,10480,10480,0
|
|
20230804,152700,5387939070,10480,10480,10480,10480,0
|
|
20230804,152600,5387939070,10480,10480,10480,10480,0
|
|
20230804,152500,5387939070,10480,10480,10480,10480,0
|
|
20230804,152400,5387939070,10480,10480,10480,10480,0
|
|
20230804,152300,5387939070,10480,10480,10480,10480,0
|
|
20230804,152200,5387939070,10480,10480,10480,10480,0
|
|
20230804,152100,5387939070,10480,10480,10480,10480,0
|
|
20230804,152000,5387939070,10480,10480,10480,10480,0
|
|
20230804,151900,5387939070,10480,10490,10500,10480,688
|
|
20230804,151800,5380721140,10490,10490,10500,10480,1279
|
|
20230804,151700,5367309140,10490,10490,10490,10480,5986
|
|
20230804,151600,5304517130,10490,10480,10490,10480,2078
|
|
20230804,151500,5282733560,10480,10480,10490,10480,470
|
|
20230804,151400,5277803530,10480,10490,10490,10480,350
|
|
20230804,151300,5274132620,10480,10480,10490,10480,264
|
|
20230804,151200,5271363710,10480,10480,10490,10480,115
|
|
20230804,151100,5270158170,10480,10490,10490,10480,1831
|
|
20230804,151000,5250951290,10480,10480,10490,10480,599
|
|
20230804,150900,5244668160,10490,10490,10490,10480,570
|
|
20230804,150800,5238689110,10480,10480,10480,10470,4504
|
|
20230804,150700,5191488910,10470,10480,10490,10470,4081
|
|
20230804,150600,5148720570,10480,10480,10490,10480,652
|
|
20230804,150500,5141884850,10480,10480,10490,10480,895
|
|
20230804,150400,5132503040,10490,10490,10490,10480,1627
|
|
20230804,150300,5115451220,10480,10480,10490,10480,191
|
|
20230804,150200,5113449350,10490,10490,10490,10480,327
|
|
20230804,150100,5110019300,10490,10490,10500,10480,3067
|
|
20230804,150000,5077846400,10500,10490,10500,10490,163
|
|
20230804,145900,5076135100,10500,10500,10500,10490,1555
|
|
20230804,145800,5059820110,10490,10490,10500,10490,580
|
|
20230804,145700,5053730910,10490,10490,10500,10490,608
|
|
20230804,145600,5047352530,10490,10490,10490,10490,20
|
|
20230804,145500,5047142730,10490,10490,10500,10490,248
|
|
20230804,145400,5044539780,10500,10500,10500,10500,85
|
|
20230804,145300,5043647280,10500,10500,10500,10490,2434
|
|
20230804,145200,5018090300,10490,10500,10500,10490,128
|
|
20230804,145100,5016746460,10500,10490,10500,10480,3378
|
|
20230804,145000,4981310290,10490,10490,10490,10480,362
|
|
20230804,144900,4977512970,10490,10490,10490,10490,3
|
|
20230804,144800,4977481500,10490,10490,10490,10480,172
|
|
20230804,144700,4975677340,10480,10490,10490,10480,111
|
|
20230804,144600,4974513210,10490,10480,10490,10480,32
|
|
20230804,144500,4974177540,10490,10490,10490,10480,1445
|
|
20230804,144400,4959019590,10490,10490,10490,10490,148
|
|
20230804,144300,4957467070,10480,10490,10490,10480,299
|
|
20230804,144200,4954330570,10490,10480,10490,10480,5537
|
|
20230804,144100,4896302500,10490,10490,10490,10480,276
|
|
20230804,144000,4893408090,10490,10500,10500,10480,5679
|
|
20230804,143900,4833844000,10490,10500,10500,10490,86
|
|
20230804,143800,4832941540,10490,10490,10500,10490,1799
|
|
20230804,143700,4814052170,10500,10500,10500,10500,1187
|
|
20230804,143600,4801588670,10500,10500,10500,10490,405
|
|
20230804,143500,4797336200,10500,10500,10500,10490,62
|
|
20230804,143400,4796685260,10500,10500,10500,10500,578
|
|
20230804,143300,4790616260,10500,10490,10500,10490,156
|
|
20230804,143200,4788978330,10500,10500,10500,10500,198
|
|
20230804,143100,4786899330,10490,10490,10490,10490,1
|
|
20230804,143000,4786888840,10490,10500,10500,10490,490
|
|
20230804,142900,4781743900,10490,10490,10490,10490,1
|
|
20230804,142800,4781733410,10500,10490,10500,10490,36
|
|
20230804,142700,4781355470,10490,10500,10500,10490,5093
|
|
20230804,142600,4727879430,10510,10500,10510,10500,4385
|
|
20230804,142500,4681835490,10490,10500,10500,10490,168
|
|
20230804,142400,4680071550,10500,10490,10500,10490,85
|
|
20230804,142300,4679179060,10490,10490,10500,10490,369
|
|
20230804,142200,4675304930,10500,10500,10500,10500,1780
|
|
20230804,142100,4656614930,10490,10500,10500,10490,32
|
|
20230804,142000,4656278950,10490,10500,10500,10490,8
|
|
20230804,141900,4656195010,10490,10490,10500,10490,151
|
|
20230804,141800,4654609580,10490,10500,10500,10490,100
|
|
20230804,141700,4653559640,10500,10500,10500,10500,35
|
|
20230804,141600,4653192140,10490,10500,10500,10490,63
|
|
20230804,141500,4652530960,10500,10500,10500,10500,112
|
|
20230804,141400,4651354960,10490,10490,10490,10480,2052
|
|
20230804,141300,4629829790,10490,10490,10490,10480,1109
|
|
20230804,141200,4618196440,10490,10490,10490,10480,1445
|
|
20230804,141100,4603040390,10490,10490,10490,10480,285
|
|
20230804,141000,4600050810,10490,10490,10490,10490,30
|
|
20230804,140900,4599736110,10480,10480,10480,10480,52
|
|
20230804,140800,4599191150,10490,10490,10490,10480,149
|
|
20230804,140700,4597628200,10480,10490,10490,10480,1378
|
|
20230804,140600,4583185610,10480,10480,10480,10470,4419
|
|
20230804,140500,4536874550,10480,10490,10490,10480,466
|
|
20230804,140400,4531990530,10490,10480,10490,10480,641
|
|
20230804,140300,4525271720,10480,10500,10500,10480,3857
|
|
20230804,140200,4484811550,10500,10490,10500,10490,67
|
|
20230804,140100,4484108060,10500,10500,10500,10490,204
|
|
20230804,140000,4481966120,10500,10500,10500,10500,169
|
|
20230804,135900,4480191620,10500,10490,10500,10490,1241
|
|
20230804,135800,4467161180,10500,10500,10500,10490,116
|
|
20230804,135700,4465943190,10500,10490,10500,10490,123
|
|
20230804,135600,4464651700,10500,10500,10500,10490,156
|
|
20230804,135500,4463013760,10500,10490,10500,10490,3438
|
|
20230804,135400,4426914790,10490,10500,10500,10490,181
|
|
20230804,135300,4425014650,10500,10500,10500,10490,394
|
|
20230804,135200,4420880730,10500,10490,10500,10490,112
|
|
20230804,135100,4419705550,10490,10490,10500,10480,1715
|
|
20230804,135000,4401708860,10490,10480,10490,10480,819
|
|
20230804,134900,4393118510,10480,10490,10490,10480,182
|
|
20230804,134800,4391210850,10490,10490,10490,10490,3080
|
|
20230804,134700,4358901650,10480,10480,10490,10480,33
|
|
20230804,134600,4358555500,10490,10490,10490,10480,155
|
|
20230804,134500,4356929650,10480,10490,10490,10480,43
|
|
20230804,134400,4356478590,10480,10480,10490,10480,1017
|
|
20230804,134300,4345819230,10490,10470,10490,10470,11208
|
|
20230804,134200,4228337560,10470,10480,10480,10470,148
|
|
20230804,134100,4226786720,10470,10470,10470,10470,569
|
|
20230804,134000,4220829290,10470,10470,10480,10470,862
|
|
20230804,133900,4211803850,10470,10480,10480,10470,2282
|
|
20230804,133800,4187888680,10480,10480,10490,10480,398
|
|
20230804,133700,4183717280,10480,10480,10480,10480,23
|
|
20230804,133600,4183476240,10480,10480,10490,10480,237
|
|
20230804,133500,4180990710,10480,10480,10490,10480,1888
|
|
20230804,133400,4161203970,10480,10480,10490,10480,90
|
|
20230804,133300,4160260370,10480,10490,10490,10480,60
|
|
20230804,133200,4159631150,10480,10480,10490,10480,1014
|
|
20230804,133100,4149003300,10480,10480,10490,10480,1129
|
|
20230804,133000,4137171060,10480,10480,10490,10480,23
|
|
20230804,132900,4136929940,10480,10480,10490,10480,71
|
|
20230804,132800,4136185560,10480,10480,10490,10480,133
|
|
20230804,132700,4134790590,10480,10480,10490,10480,1396
|
|
20230804,132600,4120159290,10480,10490,10490,10480,842
|
|
20230804,132500,4111326840,10490,10490,10500,10490,744
|
|
20230804,132400,4103515240,10490,10490,10500,10490,75
|
|
20230804,132300,4102728160,10490,10490,10500,10490,254
|
|
20230804,132200,4100063690,10490,10490,10500,10490,79
|
|
20230804,132100,4099234670,10490,10490,10500,10490,165
|
|
20230804,132000,4097502690,10490,10490,10500,10490,1941
|
|
20230804,131900,4077141290,10490,10490,10490,10490,25
|
|
20230804,131800,4076879040,10490,10500,10500,10490,436
|
|
20230804,131700,4072303980,10490,10490,10500,10490,1452
|
|
20230804,131600,4057071360,10500,10490,10500,10490,694
|
|
20230804,131500,4049790970,10490,10490,10500,10490,71
|
|
20230804,131400,4049045880,10500,10490,10500,10490,165
|
|
20230804,131300,4047313850,10490,10490,10500,10490,153
|
|
20230804,131200,4045708570,10500,10500,10500,10490,2502
|
|
20230804,131100,4019452620,10490,10500,10500,10490,4458
|
|
20230804,131000,3972646570,10510,10500,10510,10500,187
|
|
20230804,130900,3970681950,10500,10510,10510,10500,35
|
|
20230804,130800,3970314110,10510,10500,10510,10500,233
|
|
20230804,130700,3967865290,10510,10500,10510,10500,453
|
|
20230804,130600,3963107370,10510,10510,10510,10500,196
|
|
20230804,130500,3961047420,10500,10510,10510,10500,304
|
|
20230804,130400,3957852660,10500,10510,10510,10500,3202
|
|
20230804,130300,3924215880,10510,10500,10510,10500,292
|
|
20230804,130200,3921147750,10500,10500,10510,10500,176
|
|
20230804,130100,3919298100,10510,10500,10510,10500,199
|
|
20230804,130000,3917208460,10500,10510,10510,10500,452
|
|
20230804,125900,3912461020,10510,10510,10510,10510,624
|
|
20230804,125800,3905902780,10510,10500,10510,10500,199
|
|
20230804,125700,3903811460,10510,10510,10510,10510,128
|
|
20230804,125600,3902466180,10510,10510,10510,10500,828
|
|
20230804,125500,3893764300,10500,10500,10510,10500,252
|
|
20230804,125400,3891116150,10510,10500,10510,10500,341
|
|
20230804,125300,3887532360,10510,10500,10510,10500,129
|
|
20230804,125200,3886176640,10510,10510,10510,10500,708
|
|
20230804,125100,3878737410,10500,10500,10510,10500,150
|
|
20230804,125000,3877161150,10500,10500,10510,10480,3099
|
|
20230804,124900,3844631670,10510,10510,10510,10510,205
|
|
20230804,124800,3842477120,10500,10500,10510,10490,1481
|
|
20230804,124700,3826925590,10500,10500,10500,10500,84
|
|
20230804,124600,3826043590,10500,10500,10510,10490,1357
|
|
20230804,124500,3811795400,10500,10510,10510,10490,8661
|
|
20230804,124400,3720839570,10510,10510,10520,10510,2722
|
|
20230804,124300,3692230070,10510,10510,10520,10510,483
|
|
20230804,124200,3687149500,10510,10520,10520,10510,272
|
|
20230804,124100,3684288370,10510,10510,10520,10510,441
|
|
20230804,124000,3679650100,10520,10510,10520,10510,1437
|
|
20230804,123900,3664533160,10510,10510,10520,10510,207
|
|
20230804,123800,3662356210,10510,10510,10520,10510,1300
|
|
20230804,123700,3648690740,10510,10510,10520,10510,1570
|
|
20230804,123600,3632175050,10520,10510,10520,10510,323
|
|
20230804,123500,3628777410,10510,10510,10520,10510,1301
|
|
20230804,123400,3615091550,10510,10520,10520,10510,302
|
|
20230804,123300,3611914670,10510,10520,10520,10510,662
|
|
20230804,123200,3604952750,10520,10510,10520,10510,599
|
|
20230804,123100,3598652090,10520,10520,10520,10510,1519
|
|
20230804,123000,3582674290,10510,10510,10520,10510,3761
|
|
20230804,122900,3543137460,10510,10510,10520,10510,315
|
|
20230804,122800,3539824900,10510,10510,10520,10510,916
|
|
20230804,122700,3530190270,10510,10510,10520,10510,373
|
|
20230804,122600,3526267170,10510,10510,10520,10510,770
|
|
20230804,122500,3518171140,10510,10510,10520,10510,116
|
|
20230804,122400,3516950990,10520,10510,10520,10510,2162
|
|
20230804,122300,3494207610,10520,10520,10520,10510,365
|
|
20230804,122200,3490368210,10510,10520,10520,10510,137
|
|
20230804,122100,3488927290,10510,10510,10520,10510,298
|
|
20230804,122000,3485793340,10510,10520,10520,10510,3888
|
|
20230804,121900,3444898270,10520,10520,10520,10510,216
|
|
20230804,121800,3442626030,10510,10510,10510,10510,49
|
|
20230804,121700,3442111040,10520,10510,10520,10510,6163
|
|
20230804,121600,3377333810,10510,10510,10510,10500,300
|
|
20230804,121500,3374180880,10510,10510,10510,10510,340
|
|
20230804,121400,3370607480,10510,10510,10510,10500,180
|
|
20230804,121300,3368715750,10510,10510,10510,10510,426
|
|
20230804,121200,3364238490,10510,10500,10510,10500,5997
|
|
20230804,121100,3301268330,10490,10490,10500,10490,637
|
|
20230804,121000,3294585120,10500,10500,10500,10500,126
|
|
20230804,120900,3293262120,10490,10500,10500,10490,4080
|
|
20230804,120800,3250460770,10500,10500,10500,10490,223
|
|
20230804,120700,3248119370,10500,10500,10500,10490,477
|
|
20230804,120600,3243112150,10500,10500,10500,10490,169
|
|
20230804,120500,3241337720,10500,10490,10500,10490,866
|
|
20230804,120400,3232250870,10490,10490,10500,10490,329
|
|
20230804,120300,3228799650,10500,10490,10500,10490,153
|
|
20230804,120200,3227193460,10500,10500,10500,10490,3021
|
|
20230804,120100,3195473960,10510,10500,10510,10500,703
|
|
20230804,120000,3188086510,10500,10510,10510,10500,2144
|
|
20230804,115900,3165572970,10510,10500,10510,10500,333
|
|
20230804,115800,3162073840,10500,10510,10510,10500,674
|
|
20230804,115700,3154990580,10510,10500,10510,10500,109
|
|
20230804,115600,3153845100,10510,10510,10510,10500,625
|
|
20230804,115500,3147276550,10510,10510,10510,10510,267
|
|
20230804,115400,3144470380,10500,10510,10510,10500,441
|
|
20230804,115300,3139835640,10510,10510,10510,10510,1523
|
|
20230804,115200,3123828910,10510,10510,10510,10500,886
|
|
20230804,115100,3114519950,10510,10500,10510,10500,287
|
|
20230804,115000,3111503880,10500,10510,10510,10500,158
|
|
20230804,114900,3109843500,10500,10510,10510,10500,179
|
|
20230804,114800,3107962680,10510,10510,10510,10500,219
|
|
20230804,114700,3105662220,10510,10500,10510,10500,742
|
|
20230804,114600,3097863880,10510,10500,10510,10500,1172
|
|
20230804,114500,3085546280,10510,10510,10510,10510,339
|
|
20230804,114400,3081983390,10500,10500,10510,10500,475
|
|
20230804,114300,3076993840,10500,10500,10500,10500,2519
|
|
20230804,114200,3050544340,10500,10490,10500,10490,956
|
|
20230804,114100,3040514160,10490,10480,10490,10480,1670
|
|
20230804,114000,3022995910,10490,10480,10490,10480,453
|
|
20230804,113900,3018244000,10480,10490,10490,10480,324
|
|
20230804,113800,3014845250,10490,10480,10490,10480,162
|
|
20230804,113700,3013146010,10480,10480,10490,10480,1468
|
|
20230804,113600,2997759130,10470,10470,10480,10470,1621
|
|
20230804,113500,2980786290,10470,10470,10470,10470,152
|
|
20230804,113400,2979194850,10470,10490,10490,10470,6516
|
|
20230804,113300,2910881140,10500,10510,10510,10500,9086
|
|
20230804,113200,2815476060,10510,10500,10510,10500,740
|
|
20230804,113100,2807703950,10500,10510,10510,10500,411
|
|
20230804,113000,2803387150,10510,10500,10510,10500,2084
|
|
20230804,112900,2781486240,10510,10500,10510,10500,733
|
|
20230804,112800,2773785800,10500,10500,10510,10500,5532
|
|
20230804,112700,2715646450,10500,10510,10510,10500,131
|
|
20230804,112600,2714269720,10510,10510,10510,10500,685
|
|
20230804,112500,2707070380,10510,10500,10510,10500,370
|
|
20230804,112400,2703183120,10510,10500,10510,10500,535
|
|
20230804,112300,2697562270,10500,10500,10510,10500,2196
|
|
20230804,112200,2674482470,10510,10510,10510,10500,2679
|
|
20230804,112100,2646327190,10510,10500,10510,10500,191
|
|
20230804,112000,2644320740,10510,10510,10510,10500,305
|
|
20230804,111900,2641116240,10510,10510,10510,10500,718
|
|
20230804,111800,2633571130,10510,10500,10510,10500,253
|
|
20230804,111700,2630913340,10500,10510,10510,10500,536
|
|
20230804,111600,2625281070,10510,10510,10510,10500,255
|
|
20230804,111500,2622602330,10510,10510,10510,10500,777
|
|
20230804,111400,2614437410,10510,10500,10510,10500,1515
|
|
20230804,111300,2598528680,10500,10500,10510,10500,862
|
|
20230804,111200,2589474970,10500,10500,10510,10500,310
|
|
20230804,111100,2586218220,10510,10510,10510,10500,673
|
|
20230804,111000,2579145110,10500,10510,10510,10500,270
|
|
20230804,110900,2576308640,10500,10510,10510,10500,3927
|
|
20230804,110800,2535063750,10500,10510,10510,10500,2250
|
|
20230804,110700,2511435140,10510,10510,10510,10500,435
|
|
20230804,110600,2506864520,10510,10510,10510,10500,2243
|
|
20230804,110500,2483299260,10510,10510,10510,10500,389
|
|
20230804,110400,2479211490,10510,10500,10510,10500,539
|
|
20230804,110300,2473547150,10500,10510,10510,10500,623
|
|
20230804,110200,2467003150,10510,10500,10510,10500,1423
|
|
20230804,110100,2452057420,10500,10500,10510,10500,540
|
|
20230804,110000,2446383840,10500,10500,10510,10500,658
|
|
20230804,105900,2439468920,10500,10510,10510,10500,1828
|
|
20230804,105800,2420273360,10510,10510,10510,10500,368
|
|
20230804,105700,2416406520,10510,10510,10510,10500,979
|
|
20230804,105600,2406119060,10500,10510,10510,10500,471
|
|
20230804,105500,2401169850,10510,10500,10510,10500,607
|
|
20230804,105400,2394791580,10500,10510,10510,10500,885
|
|
20230804,105300,2385495350,10510,10500,10510,10500,406
|
|
20230804,105200,2381228410,10510,10500,10510,10500,33
|
|
20230804,105100,2380881620,10510,10500,10510,10490,4531
|
|
20230804,105000,2333306350,10500,10500,10500,10500,400
|
|
20230804,104900,2329106350,10500,10500,10500,10490,570
|
|
20230804,104800,2323122550,10490,10500,10510,10490,324
|
|
20230804,104700,2319719630,10500,10510,10520,10500,3678
|
|
20230804,104600,2281071140,10510,10510,10520,10510,1776
|
|
20230804,104500,2262401860,10510,10510,10520,10510,1872
|
|
20230804,104400,2242725100,10510,10510,10520,10510,456
|
|
20230804,104300,2237930820,10510,10510,10520,10510,1353
|
|
20230804,104200,2223708570,10510,10510,10520,10510,334
|
|
20230804,104100,2220197030,10510,10520,10520,10510,398
|
|
20230804,104000,2216010620,10510,10510,10520,10510,141
|
|
20230804,103900,2214527700,10520,10520,10520,10510,1044
|
|
20230804,103800,2203545240,10520,10510,10520,10510,372
|
|
20230804,103700,2199635440,10520,10520,10520,10500,4957
|
|
20230804,103600,2147536060,10520,10490,10520,10490,14989
|
|
20230804,103500,1990124710,10490,10490,10500,10490,3756
|
|
20230804,103400,1950721880,10490,10480,10490,10480,137
|
|
20230804,103300,1949285050,10480,10490,10490,10480,144
|
|
20230804,103200,1947774670,10490,10480,10490,10480,775
|
|
20230804,103100,1939644980,10480,10490,10500,10480,2271
|
|
20230804,103000,1915821370,10490,10500,10500,10490,364
|
|
20230804,102900,1911999630,10490,10490,10500,10490,116
|
|
20230804,102800,1910781820,10490,10480,10500,10480,3164
|
|
20230804,102700,1877604740,10480,10490,10490,10470,3467
|
|
20230804,102600,1841251520,10490,10490,10500,10490,862
|
|
20230804,102500,1832205550,10490,10500,10500,10490,2566
|
|
20230804,102400,1805265320,10490,10500,10500,10490,1557
|
|
20230804,102300,1788929000,10490,10490,10490,10490,1577
|
|
20230804,102200,1772386270,10490,10490,10490,10490,93
|
|
20230804,102100,1771410700,10490,10490,10490,10480,571
|
|
20230804,102000,1765421200,10490,10470,10490,10470,3995
|
|
20230804,101900,1723552550,10470,10460,10480,10460,1849
|
|
20230804,101800,1704192700,10460,10470,10470,10460,811
|
|
20230804,101700,1695701650,10470,10460,10480,10460,8082
|
|
20230804,101600,1611116840,10460,10490,10490,10460,5698
|
|
20230804,101500,1551417750,10490,10490,10490,10480,715
|
|
20230804,101400,1543918000,10490,10490,10490,10490,801
|
|
20230804,101300,1535515510,10480,10490,10490,10480,648
|
|
20230804,101200,1528718050,10490,10480,10490,10480,2564
|
|
20230804,101100,1501847320,10480,10480,10480,10480,548
|
|
20230804,101000,1496104280,10480,10480,10480,10480,718
|
|
20230804,100900,1488579640,10480,10470,10480,10470,151
|
|
20230804,100800,1486997620,10480,10470,10480,10470,351
|
|
20230804,100700,1483320480,10480,10480,10480,10470,331
|
|
20230804,100600,1479851980,10480,10480,10480,10470,382
|
|
20230804,100500,1475849760,10470,10480,10480,10470,269
|
|
20230804,100400,1473031940,10470,10470,10480,10470,538
|
|
20230804,100300,1467397940,10470,10470,10480,10470,503
|
|
20230804,100200,1462128350,10480,10470,10480,10470,605
|
|
20230804,100100,1455788240,10470,10470,10480,10470,303
|
|
20230804,100000,1452614590,10480,10470,10480,10470,640
|
|
20230804,095900,1445910690,10470,10480,10480,10460,730
|
|
20230804,095800,1438266800,10470,10480,10480,10470,407
|
|
20230804,095700,1434002440,10480,10490,10490,10460,899
|
|
20230804,095600,1424592270,10460,10480,10480,10460,3547
|
|
20230804,095500,1387429080,10480,10480,10480,10470,422
|
|
20230804,095400,1383006820,10470,10470,10470,10460,5389
|
|
20230804,095300,1326584450,10470,10460,10470,10460,183
|
|
20230804,095200,1324668570,10470,10460,10470,10460,451
|
|
20230804,095100,1319947880,10460,10460,10470,10450,2779
|
|
20230804,095000,1290878580,10460,10460,10460,10450,157
|
|
20230804,094900,1289236460,10450,10460,10460,10440,3058
|
|
20230804,094800,1257284460,10460,10460,10460,10450,230
|
|
20230804,094700,1254878800,10450,10440,10460,10440,855
|
|
20230804,094600,1245944150,10440,10450,10450,10440,278
|
|
20230804,094500,1243039220,10450,10430,10450,10430,583
|
|
20230804,094400,1236951640,10430,10460,10460,10430,3327
|
|
20230804,094300,1202219700,10460,10470,10470,10460,892
|
|
20230804,094200,1192886280,10470,10460,10470,10460,640
|
|
20230804,094100,1186191830,10460,10470,10470,10460,1242
|
|
20230804,094000,1173196980,10470,10450,10470,10450,459
|
|
20230804,093900,1168396920,10450,10440,10460,10430,1154
|
|
20230804,093800,1156347620,10440,10460,10460,10420,8540
|
|
20230804,093700,1067239410,10460,10460,10470,10450,1028
|
|
20230804,093600,1056486450,10460,10440,10460,10440,3360
|
|
20230804,093500,1021407370,10440,10460,10460,10440,4026
|
|
20230804,093400,979368150,10460,10460,10460,10450,2228
|
|
20230804,093300,956082040,10460,10440,10460,10430,619
|
|
20230804,093200,949611090,10440,10430,10460,10430,3144
|
|
20230804,093100,916803300,10440,10430,10450,10430,3820
|
|
20230804,093000,876923650,10430,10440,10440,10420,3968
|
|
20230804,092900,835529800,10440,10440,10450,10440,428
|
|
20230804,092800,831061380,10440,10440,10440,10440,225
|
|
20230804,092700,828712380,10430,10420,10430,10400,1747
|
|
20230804,092600,810492450,10400,10400,10420,10400,3002
|
|
20230804,092500,779239110,10420,10400,10420,10400,7439
|
|
20230804,092400,701864680,10400,10410,10420,10390,2220
|
|
20230804,092300,678767160,10410,10410,10420,10400,2387
|
|
20230804,092200,653918250,10410,10430,10430,10410,1825
|
|
20230804,092100,634900220,10430,10430,10440,10420,360
|
|
20230804,092000,631145770,10430,10420,10430,10420,564
|
|
20230804,091900,625267380,10420,10400,10420,10400,326
|
|
20230804,091800,621874370,10400,10400,10400,10390,2479
|
|
20230804,091700,596104770,10390,10380,10400,10380,7986
|
|
20230804,091600,513130660,10380,10390,10390,10380,1461
|
|
20230804,091500,497952770,10390,10400,10400,10390,541
|
|
20230804,091400,492328870,10400,10400,10410,10390,1229
|
|
20230804,091300,479547360,10400,10400,10410,10390,3843
|
|
20230804,091200,439578950,10400,10410,10420,10400,3796
|
|
20230804,091100,400087200,10420,10400,10420,10390,2323
|
|
20230804,091000,375929490,10400,10400,10430,10390,1694
|
|
20230804,090900,358311450,10400,10400,10410,10400,444
|
|
20230804,090800,353693320,10400,10420,10430,10380,7473
|
|
20230804,090700,276035310,10420,10420,10420,10400,4413
|
|
20230804,090600,230095060,10420,10440,10440,10420,1172
|
|
20230804,090500,217872730,10420,10420,10430,10420,2351
|
|
20230804,090400,193375240,10420,10430,10440,10410,1294
|
|
20230804,090300,179886310,10430,10420,10430,10410,857
|
|
20230804,090200,170955380,10420,10440,10450,10410,3944
|
|
20230804,090100,129865060,10430,10430,10430,10400,1981
|
|
20230804,090000,109240110,10400,10410,10420,10370,10504
|