627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,192400,2681144780,10890,10890,10890,10890,3734
|
|
20230809,192300,2681144780,10890,10890,10890,10890,0
|
|
20230809,192200,2681144780,10890,10890,10890,10890,0
|
|
20230809,192100,2681144780,10890,10890,10890,10890,0
|
|
20230809,192000,2681144780,10890,10890,10890,10890,0
|
|
20230809,191900,2681144780,10890,10890,10890,10890,0
|
|
20230809,191800,2681144780,10890,10890,10890,10890,0
|
|
20230809,191700,2681144780,10890,10890,10890,10890,0
|
|
20230809,191600,2681144780,10890,10890,10890,10890,0
|
|
20230809,191500,2681144780,10890,10890,10890,10890,0
|
|
20230809,191400,2681144780,10890,10890,10890,10890,0
|
|
20230809,191300,2681144780,10890,10890,10890,10890,0
|
|
20230809,191200,2681144780,10890,10890,10890,10890,0
|
|
20230809,191100,2681144780,10890,10890,10890,10890,0
|
|
20230809,191000,2681144780,10890,10890,10890,10890,0
|
|
20230809,190900,2681144780,10890,10890,10890,10890,0
|
|
20230809,190800,2681144780,10890,10890,10890,10890,0
|
|
20230809,190700,2681144780,10890,10890,10890,10890,0
|
|
20230809,190600,2681144780,10890,10890,10890,10890,0
|
|
20230809,190500,2681144780,10890,10890,10890,10890,0
|
|
20230809,190400,2681144780,10890,10890,10890,10890,0
|
|
20230809,190300,2681144780,10890,10890,10890,10890,0
|
|
20230809,190200,2681144780,10890,10890,10890,10890,0
|
|
20230809,190100,2681144780,10890,10890,10890,10890,0
|
|
20230809,190000,2681144780,10890,10890,10890,10890,0
|
|
20230809,185900,2681144780,10890,10890,10890,10890,0
|
|
20230809,185800,2681144780,10890,10890,10890,10890,0
|
|
20230809,185700,2681144780,10890,10890,10890,10890,0
|
|
20230809,185600,2681144780,10890,10890,10890,10890,0
|
|
20230809,185500,2681144780,10890,10890,10890,10890,0
|
|
20230809,185400,2681144780,10890,10890,10890,10890,3734
|
|
20230809,185300,2681144780,10890,10890,10890,10890,0
|
|
20230809,185200,2681144780,10890,10890,10890,10890,0
|
|
20230809,185100,2681144780,10890,10890,10890,10890,0
|
|
20230809,185000,2681144780,10890,10890,10890,10890,0
|
|
20230809,184900,2681144780,10890,10890,10890,10890,0
|
|
20230809,184800,2681144780,10890,10890,10890,10890,0
|
|
20230809,184700,2681144780,10890,10890,10890,10890,0
|
|
20230809,184600,2681144780,10890,10890,10890,10890,0
|
|
20230809,184500,2681144780,10890,10890,10890,10890,0
|
|
20230809,184400,2681144780,10890,10890,10890,10890,0
|
|
20230809,184300,2681144780,10890,10890,10890,10890,0
|
|
20230809,184200,2681144780,10890,10890,10890,10890,0
|
|
20230809,184100,2681144780,10890,10890,10890,10890,0
|
|
20230809,184000,2681144780,10890,10890,10890,10890,0
|
|
20230809,183900,2681144780,10890,10890,10890,10890,0
|
|
20230809,183800,2681144780,10890,10890,10890,10890,0
|
|
20230809,183700,2681144780,10890,10890,10890,10890,0
|
|
20230809,183600,2681144780,10890,10890,10890,10890,0
|
|
20230809,183500,2681144780,10890,10890,10890,10890,0
|
|
20230809,183400,2681144780,10890,10890,10890,10890,0
|
|
20230809,183300,2681144780,10890,10890,10890,10890,0
|
|
20230809,183200,2681144780,10890,10890,10890,10890,0
|
|
20230809,183100,2681144780,10890,10890,10890,10890,0
|
|
20230809,183000,2681144780,10890,10890,10890,10890,0
|
|
20230809,182900,2681144780,10890,10890,10890,10890,0
|
|
20230809,182800,2681144780,10890,10890,10890,10890,0
|
|
20230809,182700,2681144780,10890,10890,10890,10890,0
|
|
20230809,182600,2681144780,10890,10890,10890,10890,0
|
|
20230809,182500,2681144780,10890,10890,10890,10890,0
|
|
20230809,182400,2681144780,10890,10890,10890,10890,3734
|
|
20230809,182300,2681144780,10890,10890,10890,10890,0
|
|
20230809,182200,2681144780,10890,10890,10890,10890,0
|
|
20230809,182100,2681144780,10890,10890,10890,10890,0
|
|
20230809,182000,2681144780,10890,10890,10890,10890,0
|
|
20230809,181900,2681144780,10890,10890,10890,10890,0
|
|
20230809,181800,2681144780,10890,10890,10890,10890,0
|
|
20230809,181700,2681144780,10890,10890,10890,10890,0
|
|
20230809,181600,2681144780,10890,10890,10890,10890,0
|
|
20230809,181500,2681144780,10890,10890,10890,10890,0
|
|
20230809,181400,2681144780,10890,10890,10890,10890,0
|
|
20230809,181300,2681144780,10890,10890,10890,10890,0
|
|
20230809,181200,2681144780,10890,10890,10890,10890,0
|
|
20230809,181100,2681144780,10890,10890,10890,10890,0
|
|
20230809,181000,2681144780,10890,10890,10890,10890,0
|
|
20230809,180900,2681144780,10890,10890,10890,10890,0
|
|
20230809,180800,2681144780,10890,10890,10890,10890,0
|
|
20230809,180700,2681144780,10890,10890,10890,10890,0
|
|
20230809,180600,2681144780,10890,10890,10890,10890,0
|
|
20230809,180500,2681144780,10890,10890,10890,10890,0
|
|
20230809,180400,2681144780,10890,10890,10890,10890,0
|
|
20230809,180300,2681144780,10890,10890,10890,10890,0
|
|
20230809,180200,2681144780,10890,10890,10890,10890,0
|
|
20230809,180100,2681144780,10890,10890,10890,10890,0
|
|
20230809,180000,2681144780,10890,10890,10890,10890,0
|
|
20230809,175900,2681144780,10890,10890,10890,10890,0
|
|
20230809,175800,2681144780,10890,10890,10890,10890,0
|
|
20230809,175700,2681144780,10890,10890,10890,10890,0
|
|
20230809,175600,2681144780,10890,10890,10890,10890,0
|
|
20230809,175500,2681144780,10890,10890,10890,10890,0
|
|
20230809,175400,2681144780,10890,10890,10890,10890,3734
|
|
20230809,175300,2681144780,10890,10890,10890,10890,0
|
|
20230809,175200,2681144780,10890,10890,10890,10890,0
|
|
20230809,175100,2681144780,10890,10890,10890,10890,0
|
|
20230809,175000,2681144780,10890,10890,10890,10890,0
|
|
20230809,174900,2681144780,10890,10890,10890,10890,0
|
|
20230809,174800,2681144780,10890,10890,10890,10890,0
|
|
20230809,174700,2681144780,10890,10890,10890,10890,0
|
|
20230809,174600,2681144780,10890,10890,10890,10890,0
|
|
20230809,174500,2681144780,10890,10890,10890,10890,0
|
|
20230809,174400,2681144780,10890,10890,10890,10890,0
|
|
20230809,174300,2681144780,10890,10890,10890,10890,0
|
|
20230809,174200,2681144780,10890,10890,10890,10890,0
|
|
20230809,174100,2681144780,10890,10890,10890,10890,0
|
|
20230809,174000,2681144780,10890,10890,10890,10890,0
|
|
20230809,173900,2681144780,10890,10890,10890,10890,0
|
|
20230809,173800,2681144780,10890,10890,10890,10890,0
|
|
20230809,173700,2681144780,10890,10890,10890,10890,0
|
|
20230809,173600,2681144780,10890,10890,10890,10890,0
|
|
20230809,173500,2681144780,10890,10890,10890,10890,0
|
|
20230809,173400,2681144780,10890,10890,10890,10890,0
|
|
20230809,173300,2681144780,10890,10890,10890,10890,0
|
|
20230809,173200,2681144780,10890,10890,10890,10890,0
|
|
20230809,173100,2681144780,10890,10890,10890,10890,0
|
|
20230809,173000,2681144780,10890,10890,10890,10890,0
|
|
20230809,172900,2681144780,10890,10890,10890,10890,0
|
|
20230809,172800,2681144780,10890,10890,10890,10890,0
|
|
20230809,172700,2681144780,10890,10890,10890,10890,0
|
|
20230809,172600,2681144780,10890,10890,10890,10890,0
|
|
20230809,172500,2681144780,10890,10890,10890,10890,0
|
|
20230809,172400,2681144780,10890,10890,10890,10890,3734
|
|
20230809,172300,2681144780,10890,10890,10890,10890,0
|
|
20230809,172200,2681144780,10890,10890,10890,10890,0
|
|
20230809,172100,2681144780,10890,10890,10890,10890,0
|
|
20230809,172000,2681144780,10890,10890,10890,10890,0
|
|
20230809,171900,2681144780,10890,10890,10890,10890,0
|
|
20230809,171800,2681144780,10890,10890,10890,10890,0
|
|
20230809,171700,2681144780,10890,10890,10890,10890,0
|
|
20230809,171600,2681144780,10890,10890,10890,10890,0
|
|
20230809,171500,2681144780,10890,10890,10890,10890,0
|
|
20230809,171400,2681144780,10890,10890,10890,10890,0
|
|
20230809,171300,2681144780,10890,10890,10890,10890,0
|
|
20230809,171200,2681144780,10890,10890,10890,10890,0
|
|
20230809,171100,2681144780,10890,10890,10890,10890,0
|
|
20230809,171000,2681144780,10890,10890,10890,10890,0
|
|
20230809,170900,2681144780,10890,10890,10890,10890,0
|
|
20230809,170800,2681144780,10890,10890,10890,10890,0
|
|
20230809,170700,2681144780,10890,10890,10890,10890,0
|
|
20230809,170600,2681144780,10890,10890,10890,10890,0
|
|
20230809,170500,2681144780,10890,10890,10890,10890,0
|
|
20230809,170400,2681144780,10890,10890,10890,10890,0
|
|
20230809,170300,2681144780,10890,10890,10890,10890,0
|
|
20230809,170200,2681144780,10890,10890,10890,10890,0
|
|
20230809,170100,2681144780,10890,10890,10890,10890,0
|
|
20230809,170000,2681144780,10890,10890,10890,10890,0
|
|
20230809,165900,2681144780,10890,10890,10890,10890,0
|
|
20230809,165800,2681144780,10890,10890,10890,10890,0
|
|
20230809,165700,2681144780,10890,10890,10890,10890,0
|
|
20230809,165600,2681144780,10890,10890,10890,10890,0
|
|
20230809,165500,2681144780,10890,10890,10890,10890,0
|
|
20230809,165400,2681144780,10890,10890,10890,10890,3734
|
|
20230809,165300,2681144780,10890,10890,10890,10890,0
|
|
20230809,165200,2681144780,10890,10890,10890,10890,0
|
|
20230809,165100,2681144780,10890,10890,10890,10890,0
|
|
20230809,165000,2681144780,10890,10890,10890,10890,0
|
|
20230809,164900,2681144780,10890,10890,10890,10890,0
|
|
20230809,164800,2681144780,10890,10890,10890,10890,0
|
|
20230809,164700,2681144780,10890,10890,10890,10890,0
|
|
20230809,164600,2681144780,10890,10890,10890,10890,0
|
|
20230809,164500,2681144780,10890,10890,10890,10890,0
|
|
20230809,164400,2681144780,10890,10890,10890,10890,0
|
|
20230809,164300,2681144780,10890,10890,10890,10890,0
|
|
20230809,164200,2681144780,10890,10890,10890,10890,0
|
|
20230809,164100,2681144780,10890,10890,10890,10890,0
|
|
20230809,164000,2681144780,10890,10890,10890,10890,0
|
|
20230809,163900,2681144780,10890,10890,10890,10890,0
|
|
20230809,163800,2681144780,10890,10890,10890,10890,0
|
|
20230809,163700,2681144780,10890,10890,10890,10890,0
|
|
20230809,163600,2681144780,10890,10890,10890,10890,0
|
|
20230809,163500,2681144780,10890,10890,10890,10890,0
|
|
20230809,163400,2681144780,10890,10890,10890,10890,0
|
|
20230809,163300,2681144780,10890,10890,10890,10890,0
|
|
20230809,163200,2681144780,10890,10890,10890,10890,0
|
|
20230809,163100,2681144780,10890,10890,10890,10890,0
|
|
20230809,163000,2681144780,10890,10890,10890,10890,0
|
|
20230809,162900,2681144780,10890,10890,10890,10890,0
|
|
20230809,162800,2681144780,10890,10890,10890,10890,0
|
|
20230809,162700,2681144780,10890,10890,10890,10890,0
|
|
20230809,162600,2681144780,10890,10890,10890,10890,0
|
|
20230809,162500,2681144780,10890,10890,10890,10890,0
|
|
20230809,162400,2681144780,10890,10890,10890,10890,3734
|
|
20230809,162300,2681144780,10890,10890,10890,10890,0
|
|
20230809,162200,2681144780,10890,10890,10890,10890,0
|
|
20230809,162100,2681144780,10890,10890,10890,10890,0
|
|
20230809,162000,2681144780,10890,10890,10890,10890,0
|
|
20230809,161900,2681144780,10890,10890,10890,10890,0
|
|
20230809,161800,2681144780,10890,10890,10890,10890,0
|
|
20230809,161700,2681144780,10890,10890,10890,10890,0
|
|
20230809,161600,2681144780,10890,10890,10890,10890,0
|
|
20230809,161500,2681144780,10890,10890,10890,10890,0
|
|
20230809,161400,2681144780,10890,10890,10890,10890,0
|
|
20230809,161300,2681144780,10890,10890,10890,10890,0
|
|
20230809,161200,2681144780,10890,10890,10890,10890,0
|
|
20230809,161100,2681144780,10890,10890,10890,10890,0
|
|
20230809,161000,2681144780,10890,10890,10890,10890,0
|
|
20230809,160900,2681144780,10890,10890,10890,10890,0
|
|
20230809,160800,2681144780,10890,10890,10890,10890,0
|
|
20230809,160700,2681144780,10890,10890,10890,10890,0
|
|
20230809,160600,2681144780,10890,10890,10890,10890,0
|
|
20230809,160500,2681144780,10890,10890,10890,10890,0
|
|
20230809,160400,2681144780,10890,10890,10890,10890,0
|
|
20230809,160300,2681144780,10890,10890,10890,10890,0
|
|
20230809,160200,2681144780,10890,10890,10890,10890,0
|
|
20230809,160100,2681144780,10890,10890,10890,10890,0
|
|
20230809,160000,2681144780,10890,10890,10890,10890,0
|
|
20230809,155900,2681144780,10890,10890,10890,10890,0
|
|
20230809,155800,2681144780,10890,10890,10890,10890,0
|
|
20230809,155700,2681144780,10890,10890,10890,10890,0
|
|
20230809,155600,2681144780,10890,10890,10890,10890,0
|
|
20230809,155500,2681144780,10890,10890,10890,10890,0
|
|
20230809,155400,2681144780,10890,10890,10890,10890,3734
|
|
20230809,155300,2681144780,10890,10890,10890,10890,0
|
|
20230809,155200,2681144780,10890,10890,10890,10890,0
|
|
20230809,155100,2681144780,10890,10890,10890,10890,0
|
|
20230809,155000,2681144780,10890,10890,10890,10890,0
|
|
20230809,154900,2681144780,10890,10890,10890,10890,0
|
|
20230809,154800,2681144780,10890,10890,10890,10890,0
|
|
20230809,154700,2681144780,10890,10890,10890,10890,0
|
|
20230809,154600,2681144780,10890,10890,10890,10890,0
|
|
20230809,154500,2681144780,10890,10890,10890,10890,0
|
|
20230809,154400,2681144780,10890,10890,10890,10890,0
|
|
20230809,154300,2681144780,10890,10890,10890,10890,0
|
|
20230809,154200,2681144780,10890,10890,10890,10890,0
|
|
20230809,154100,2681144780,10890,10890,10890,10890,0
|
|
20230809,154000,2681144780,10890,10890,10890,10890,0
|
|
20230809,153900,2681144780,10890,10890,10890,10890,0
|
|
20230809,153800,2681144780,10890,10890,10890,10890,0
|
|
20230809,153700,2681144780,10890,10890,10890,10890,0
|
|
20230809,153600,2681144780,10890,10890,10890,10890,0
|
|
20230809,153500,2681144780,10890,10890,10890,10890,0
|
|
20230809,153400,2681144780,10890,10890,10890,10890,0
|
|
20230809,153300,2681144780,10890,10890,10890,10890,0
|
|
20230809,153200,2681144780,10890,10890,10890,10890,0
|
|
20230809,153100,2681144780,10890,10890,10890,10890,0
|
|
20230809,153000,2681144780,10890,10890,10890,10890,3734
|
|
20230809,152900,2640481520,10900,10900,10900,10900,0
|
|
20230809,152800,2640481520,10900,10900,10900,10900,0
|
|
20230809,152700,2640481520,10900,10900,10900,10900,0
|
|
20230809,152600,2640481520,10900,10900,10900,10900,0
|
|
20230809,152500,2640481520,10900,10900,10900,10900,0
|
|
20230809,152400,2640481520,10900,10900,10900,10900,0
|
|
20230809,152300,2640481520,10900,10900,10900,10900,0
|
|
20230809,152200,2640481520,10900,10900,10900,10900,0
|
|
20230809,152100,2640481520,10900,10900,10900,10900,0
|
|
20230809,152000,2640481520,10900,10900,10900,10900,0
|
|
20230809,151900,2640481520,10900,10850,10900,10850,168
|
|
20230809,151800,2638653820,10850,10870,10890,10850,1326
|
|
20230809,151700,2624220660,10880,10880,10880,10880,124
|
|
20230809,151600,2622871540,10880,10810,10880,10810,1289
|
|
20230809,151500,2608904020,10780,10800,10800,10780,3025
|
|
20230809,151400,2576270560,10800,10810,10810,10800,79
|
|
20230809,151300,2575417160,10810,10810,10810,10810,253
|
|
20230809,151200,2572682230,10810,10820,10830,10810,2029
|
|
20230809,151100,2550728770,10830,10830,10830,10830,49
|
|
20230809,151000,2550198100,10830,10830,10830,10820,236
|
|
20230809,150900,2547644240,10820,10840,10840,10820,867
|
|
20230809,150800,2538255300,10840,10850,10850,10840,1268
|
|
20230809,150700,2524499920,10850,10870,10870,10850,1500
|
|
20230809,150600,2508217480,10870,10880,10880,10870,162
|
|
20230809,150500,2506455580,10880,10870,10880,10870,241
|
|
20230809,150400,2503834380,10870,10870,10870,10870,441
|
|
20230809,150300,2499040710,10880,10880,10880,10880,0
|
|
20230809,150200,2499040710,10880,10890,10890,10880,659
|
|
20230809,150100,2491870700,10900,10880,10900,10880,52
|
|
20230809,150000,2491304900,10880,10880,10890,10880,205
|
|
20230809,145900,2489074280,10880,10880,10880,10880,17
|
|
20230809,145800,2488889320,10880,10880,10880,10880,7
|
|
20230809,145700,2488813160,10870,10870,10870,10870,2
|
|
20230809,145600,2488791420,10870,10870,10870,10870,202
|
|
20230809,145500,2486595680,10870,10870,10870,10870,20
|
|
20230809,145400,2486378280,10850,10860,10860,10850,639
|
|
20230809,145300,2479444870,10860,10860,10860,10860,0
|
|
20230809,145200,2479444870,10860,10860,10860,10860,513
|
|
20230809,145100,2473873690,10860,10860,10860,10860,157
|
|
20230809,145000,2472168670,10870,10900,10900,10870,2242
|
|
20230809,144900,2447745430,10900,10900,10900,10900,292
|
|
20230809,144800,2444562630,10890,10890,10890,10890,39
|
|
20230809,144700,2444137920,10890,10890,10890,10890,30
|
|
20230809,144600,2443811220,10890,10890,10890,10890,0
|
|
20230809,144500,2443811220,10890,10890,10890,10890,52
|
|
20230809,144400,2443244940,10890,10860,10890,10850,51
|
|
20230809,144300,2442691500,10860,10860,10860,10860,1
|
|
20230809,144200,2442680640,10860,10860,10860,10860,66
|
|
20230809,144100,2441963880,10870,10870,10870,10850,2001
|
|
20230809,144000,2420239250,10870,10890,10890,10870,39
|
|
20230809,143900,2419814900,10890,10870,10890,10870,25
|
|
20230809,143800,2419543050,10870,10870,10870,10870,84
|
|
20230809,143700,2418629970,10870,10870,10870,10870,0
|
|
20230809,143600,2418629970,10870,10890,10890,10870,23
|
|
20230809,143500,2418379860,10880,10900,10900,10880,229
|
|
20230809,143400,2415886140,10880,10860,10900,10860,502
|
|
20230809,143300,2410421920,10860,10880,10880,10860,63
|
|
20230809,143200,2409737210,10890,10890,10890,10890,30
|
|
20230809,143100,2409410510,10900,10900,10900,10900,5
|
|
20230809,143000,2409356010,10880,10880,10880,10880,5
|
|
20230809,142900,2409301610,10880,10880,10880,10880,0
|
|
20230809,142800,2409301610,10880,10900,10900,10880,17
|
|
20230809,142700,2409116480,10890,10900,10940,10890,25
|
|
20230809,142600,2408843720,10920,10920,10920,10900,2240
|
|
20230809,142500,2384404570,10920,10880,10920,10880,694
|
|
20230809,142400,2376837770,10880,10880,10880,10880,0
|
|
20230809,142300,2376837770,10880,10870,10880,10870,400
|
|
20230809,142200,2372488630,10870,10870,10870,10870,10
|
|
20230809,142100,2372379930,10840,10840,10840,10840,13
|
|
20230809,142000,2372239010,10840,10840,10840,10840,0
|
|
20230809,141900,2372239010,10840,10870,10870,10800,4455
|
|
20230809,141800,2324069530,10890,10890,10890,10890,28
|
|
20230809,141700,2323764610,10880,10890,10890,10880,142
|
|
20230809,141600,2322218650,10880,10870,10880,10870,66
|
|
20230809,141500,2321501170,10870,10870,10870,10870,35
|
|
20230809,141400,2321120720,10870,10870,10870,10860,11
|
|
20230809,141300,2321001160,10860,10860,10860,10860,0
|
|
20230809,141200,2321001160,10860,10860,10870,10860,45
|
|
20230809,141100,2320512360,10870,10850,10870,10850,12
|
|
20230809,141000,2320382080,10860,10860,10860,10860,300
|
|
20230809,140900,2317124080,10860,10860,10860,10860,0
|
|
20230809,140800,2317124080,10860,10860,10860,10860,4
|
|
20230809,140700,2317080640,10810,10790,10810,10790,912
|
|
20230809,140600,2307229150,10760,10760,10760,10760,0
|
|
20230809,140500,2307229150,10760,10780,10780,10760,368
|
|
20230809,140400,2303266360,10780,10770,10780,10750,3929
|
|
20230809,140300,2260956500,10780,10800,10810,10780,1426
|
|
20230809,140200,2245556160,10780,10780,10780,10770,499
|
|
20230809,140100,2240178620,10780,10770,10790,10770,221
|
|
20230809,140000,2237796920,10760,10800,10810,10750,812
|
|
20230809,135900,2229060770,10820,10830,10840,10750,6323
|
|
20230809,135800,2160901720,10840,10850,10850,10840,148
|
|
20230809,135700,2159297160,10850,10850,10850,10850,295
|
|
20230809,135600,2156096410,10850,10860,10970,10850,777
|
|
20230809,135500,2147629560,10860,10860,10870,10860,512
|
|
20230809,135400,2142068900,10860,10860,10860,10860,280
|
|
20230809,135300,2139028100,10860,10880,10880,10860,125
|
|
20230809,135200,2137670100,10870,10870,10870,10870,27
|
|
20230809,135100,2137376610,10860,10860,10860,10860,18
|
|
20230809,135000,2137181130,10870,10870,10870,10870,1
|
|
20230809,134900,2137170260,10870,10870,10870,10850,477
|
|
20230809,134800,2131987510,10880,10880,10880,10880,8
|
|
20230809,134700,2131900470,10860,10880,10880,10860,105
|
|
20230809,134600,2130758690,10870,10950,10960,10830,4971
|
|
20230809,134500,2076545520,10960,10970,10970,10960,359
|
|
20230809,134400,2072610390,10970,10970,10970,10970,492
|
|
20230809,134300,2067213150,10970,10990,10990,10970,104
|
|
20230809,134200,2066070600,10990,10970,10990,10970,75
|
|
20230809,134100,2065246770,10980,10980,10980,10970,330
|
|
20230809,134000,2061623380,10980,10980,10980,10980,33
|
|
20230809,133900,2061261040,10970,10980,10980,10970,318
|
|
20230809,133800,2057771470,10980,10990,10990,10980,1296
|
|
20230809,133700,2043533450,10990,10990,11000,10990,121
|
|
20230809,133600,2042203650,11000,10990,11000,10990,60
|
|
20230809,133500,2041544240,10990,11000,11000,10990,187
|
|
20230809,133400,2039489090,11000,10990,11010,10990,1056
|
|
20230809,133300,2027874630,11010,10990,11010,10990,249
|
|
20230809,133200,2025134320,11000,11030,11030,11000,241
|
|
20230809,133100,2022478760,11070,11070,11070,11040,2535
|
|
20230809,133000,1994441780,11070,11100,11100,11060,47
|
|
20230809,132900,1993921510,11060,11100,11100,11050,533
|
|
20230809,132800,1988025970,11070,11080,11080,11070,236
|
|
20230809,132700,1985411910,11090,11130,11140,11090,9760
|
|
20230809,132600,1876720670,11130,11100,11130,11100,504
|
|
20230809,132500,1871119010,11110,11150,11150,11100,2862
|
|
20230809,132400,1839260900,11160,11150,11170,11150,687
|
|
20230809,132300,1831594720,11140,11090,11140,11090,2736
|
|
20230809,132200,1801155300,11100,11080,11140,11080,3633
|
|
20230809,132100,1760717660,11140,11180,11190,11100,2644
|
|
20230809,132000,1731277360,11190,11110,11190,11070,5640
|
|
20230809,131900,1668421860,11110,11110,11120,11080,1461
|
|
20230809,131800,1652189250,11110,11100,11110,11090,845
|
|
20230809,131700,1642804400,11100,11090,11100,11090,758
|
|
20230809,131600,1634392180,11090,11070,11090,11060,762
|
|
20230809,131500,1625942890,11070,11080,11090,11070,822
|
|
20230809,131400,1616832210,11080,11080,11100,11060,1395
|
|
20230809,131300,1601371540,11080,11060,11090,10980,4724
|
|
20230809,131200,1549331140,11100,11090,11100,11070,3218
|
|
20230809,131100,1513626760,11090,11010,11090,11010,3998
|
|
20230809,131000,1469504000,11010,11010,11020,11000,671
|
|
20230809,130900,1462117740,11000,11000,11000,10990,1072
|
|
20230809,130800,1450326040,11000,11000,11000,10990,149
|
|
20230809,130700,1448687190,10990,10980,10990,10980,2241
|
|
20230809,130600,1424058620,10970,10950,10970,10950,2434
|
|
20230809,130500,1397358500,10970,10970,10980,10970,1215
|
|
20230809,130400,1384027950,10980,10950,10980,10950,1051
|
|
20230809,130300,1372491060,10970,10950,10970,10950,1041
|
|
20230809,130200,1361080450,10940,10930,10940,10930,326
|
|
20230809,130100,1357514730,10930,10920,10930,10920,310
|
|
20230809,130000,1354127100,10920,10940,10940,10920,20
|
|
20230809,125900,1353908500,10940,10930,10940,10910,570
|
|
20230809,125800,1347685010,10930,10940,10940,10930,482
|
|
20230809,125700,1342412430,10950,10940,10950,10940,602
|
|
20230809,125600,1335826450,10960,10940,10960,10940,510
|
|
20230809,125500,1330239980,10950,10950,10950,10950,10
|
|
20230809,125400,1330130480,10960,10900,10960,10890,4450
|
|
20230809,125300,1281577840,10900,10880,10900,10880,1508
|
|
20230809,125200,1265157850,10880,10870,10890,10860,1512
|
|
20230809,125100,1248725280,10870,10850,10870,10850,930
|
|
20230809,125000,1238624560,10840,10830,10840,10830,265
|
|
20230809,124900,1235754220,10820,10810,10820,10810,42
|
|
20230809,124800,1235299790,10820,10830,10830,10820,681
|
|
20230809,124700,1227926780,10850,10850,10850,10850,0
|
|
20230809,124600,1227926780,10850,10850,10850,10850,0
|
|
20230809,124500,1227926780,10850,10850,10850,10850,39
|
|
20230809,124400,1227503630,10830,10830,10830,10830,0
|
|
20230809,124300,1227503630,10830,10830,10830,10830,0
|
|
20230809,124200,1227503630,10830,10830,10830,10830,0
|
|
20230809,124100,1227503630,10830,10830,10830,10830,0
|
|
20230809,124000,1227503630,10830,10830,10830,10830,0
|
|
20230809,123900,1227503630,10830,10850,10850,10830,176
|
|
20230809,123800,1225595900,10840,10840,10840,10840,0
|
|
20230809,123700,1225595900,10840,10840,10840,10840,60
|
|
20230809,123600,1224945500,10840,10830,10840,10830,32
|
|
20230809,123500,1224598640,10830,10830,10830,10830,9
|
|
20230809,123400,1224501170,10830,10830,10830,10830,240
|
|
20230809,123300,1221901970,10810,10810,10810,10810,0
|
|
20230809,123200,1221901970,10810,10790,10810,10790,417
|
|
20230809,123100,1217397200,10790,10790,10790,10790,0
|
|
20230809,123000,1217397200,10790,10790,10800,10790,886
|
|
20230809,122900,1207836800,10800,10800,10800,10800,20
|
|
20230809,122800,1207620800,10800,10800,10800,10800,87
|
|
20230809,122700,1206681200,10810,10810,10810,10810,46
|
|
20230809,122600,1206183940,10800,10800,10800,10800,1
|
|
20230809,122500,1206173140,10810,10810,10810,10810,10
|
|
20230809,122400,1206065040,10780,10790,10790,10780,60
|
|
20230809,122300,1205418140,10780,10810,10810,10780,400
|
|
20230809,122200,1201098890,10810,10810,10810,10810,0
|
|
20230809,122100,1201098890,10810,10810,10810,10810,2
|
|
20230809,122000,1201077270,10800,10800,10800,10800,91
|
|
20230809,121900,1200094470,10790,10790,10790,10790,50
|
|
20230809,121800,1199554970,10790,10790,10790,10790,17
|
|
20230809,121700,1199371540,10790,10790,10790,10790,67
|
|
20230809,121600,1198648610,10790,10790,10790,10790,0
|
|
20230809,121500,1198648610,10790,10790,10790,10790,93
|
|
20230809,121400,1197645140,10790,10790,10790,10790,187
|
|
20230809,121300,1195627410,10760,10780,10780,10760,554
|
|
20230809,121200,1189661440,10780,10800,10800,10780,1267
|
|
20230809,121100,1175984400,10800,10810,10810,10800,258
|
|
20230809,121000,1173196660,10810,10820,10840,10810,329
|
|
20230809,120900,1169636530,10820,10820,10820,10820,167
|
|
20230809,120800,1167829590,10820,10820,10820,10820,0
|
|
20230809,120700,1167829590,10820,10840,10840,10820,2243
|
|
20230809,120600,1143537860,10840,10860,10860,10840,207
|
|
20230809,120500,1141293840,10860,10860,10860,10860,0
|
|
20230809,120400,1141293840,10860,10860,10860,10860,101
|
|
20230809,120300,1140196980,10830,10830,10830,10830,0
|
|
20230809,120200,1140196980,10830,10830,10830,10830,47
|
|
20230809,120100,1139687970,10860,10860,10860,10860,1
|
|
20230809,120000,1139677110,10830,10830,10830,10830,47
|
|
20230809,115900,1139168100,10830,10850,10860,10830,1158
|
|
20230809,115800,1126601950,10840,10840,10850,10840,232
|
|
20230809,115700,1124086150,10840,10840,10840,10840,7
|
|
20230809,115600,1124010270,10850,10830,10850,10830,1850
|
|
20230809,115500,1103956190,10840,10830,10840,10830,259
|
|
20230809,115400,1101148640,10830,10840,10840,10830,9
|
|
20230809,115300,1101051160,10840,10840,10840,10840,277
|
|
20230809,115200,1098048480,10840,10840,10840,10840,146
|
|
20230809,115100,1096465840,10840,10840,10850,10840,671
|
|
20230809,115000,1089186190,10830,10840,10840,10830,455
|
|
20230809,114900,1084255830,10840,10840,10840,10840,9
|
|
20230809,114800,1084158270,10840,10850,10850,10840,1472
|
|
20230809,114700,1068201700,10840,10850,10850,10840,11
|
|
20230809,114600,1068082430,10840,10840,10840,10840,38
|
|
20230809,114500,1067670510,10840,10840,10840,10840,62
|
|
20230809,114400,1066998430,10840,10840,10840,10840,8
|
|
20230809,114300,1066911710,10850,10850,10850,10850,374
|
|
20230809,114200,1062853810,10850,10850,10850,10850,8
|
|
20230809,114100,1062767010,10870,10870,10870,10870,53
|
|
20230809,114000,1062190900,10840,10840,10840,10840,7
|
|
20230809,113900,1062115020,10850,10860,10860,10850,1168
|
|
20230809,113800,1049440830,10850,10860,10860,10850,2003
|
|
20230809,113700,1027693380,10860,10860,10860,10860,195
|
|
20230809,113600,1025575680,10870,10870,10870,10870,242
|
|
20230809,113500,1022945140,10870,10880,10880,10870,107
|
|
20230809,113400,1021781050,10880,10880,10880,10880,0
|
|
20230809,113300,1021781050,10880,10880,10880,10870,46
|
|
20230809,113200,1021280650,10880,10870,10880,10870,879
|
|
20230809,113100,1011717600,10870,10870,10870,10870,443
|
|
20230809,113000,1006902190,10860,10860,10860,10860,46
|
|
20230809,112900,1006402630,10870,10860,10870,10860,101
|
|
20230809,112800,1005305760,10860,10870,10870,10860,24
|
|
20230809,112700,1005044960,10870,10870,10870,10860,64
|
|
20230809,112600,1004349680,10860,10860,10870,10860,85
|
|
20230809,112500,1003426540,10870,10880,10880,10860,91
|
|
20230809,112400,1002437430,10880,10870,10880,10860,206
|
|
20230809,112300,1000198210,10860,10860,10860,10860,214
|
|
20230809,112200,997874170,10860,10860,10860,10860,24
|
|
20230809,112100,997613530,10860,10880,10880,10860,507
|
|
20230809,112000,992106160,10880,10860,10880,10860,148
|
|
20230809,111900,990496080,10880,10880,10880,10880,1005
|
|
20230809,111800,979561680,10880,10840,10880,10830,1046
|
|
20230809,111700,968209950,10840,10840,10850,10840,103
|
|
20230809,111600,967093420,10840,10840,10840,10840,16
|
|
20230809,111500,966919980,10840,10840,10840,10840,9
|
|
20230809,111400,966822420,10840,10840,10840,10840,9
|
|
20230809,111300,966724860,10840,10850,10860,10840,38
|
|
20230809,111200,966312620,10860,10840,10860,10840,862
|
|
20230809,111100,956965170,10840,10840,10840,10830,11
|
|
20230809,111000,956846000,10840,10840,10840,10840,51
|
|
20230809,110900,956293160,10840,10820,10840,10820,185
|
|
20230809,110800,954288870,10820,10810,10830,10810,227
|
|
20230809,110700,951830810,10830,10830,10830,10830,0
|
|
20230809,110600,951830810,10830,10810,10830,10810,1036
|
|
20230809,110500,940619330,10810,10820,10820,10780,122
|
|
20230809,110400,939304100,10780,10780,10780,10780,8
|
|
20230809,110300,939217860,10780,10780,10780,10780,0
|
|
20230809,110200,939217860,10780,10820,10820,10780,11
|
|
20230809,110100,939099160,10780,10800,10810,10780,2175
|
|
20230809,110000,915637050,10800,10800,10800,10780,713
|
|
20230809,105900,907941210,10800,10800,10810,10800,1350
|
|
20230809,105800,893358880,10810,10810,10810,10810,408
|
|
20230809,105700,888948400,10810,10810,10820,10810,124
|
|
20230809,105600,887607950,10810,10820,10820,10810,120
|
|
20230809,105500,886309610,10820,10830,10830,10800,309
|
|
20230809,105400,882964830,10800,10810,10810,10800,35
|
|
20230809,105300,882586560,10810,10820,10820,10810,915
|
|
20230809,105200,872691870,10820,10830,10830,10820,137
|
|
20230809,105100,871208530,10840,10850,10860,10840,681
|
|
20230809,105000,863819430,10860,10870,10870,10850,1326
|
|
20230809,104900,849419680,10870,10820,10870,10820,654
|
|
20230809,104800,842318580,10810,10810,10810,10800,1263
|
|
20230809,104700,828665990,10800,10780,10800,10780,1472
|
|
20230809,104600,812783160,10780,10770,10780,10770,427
|
|
20230809,104500,808180160,10770,10770,10790,10770,2094
|
|
20230809,104400,785609470,10770,10760,10770,10760,3254
|
|
20230809,104300,750593960,10760,10740,10760,10730,408
|
|
20230809,104200,746212450,10730,10740,10740,10730,162
|
|
20230809,104100,744473000,10750,10740,10760,10740,191
|
|
20230809,104000,742418840,10730,10740,10740,10730,22
|
|
20230809,103900,742182700,10730,10740,10740,10730,108
|
|
20230809,103800,741023590,10730,10740,10740,10730,20
|
|
20230809,103700,740808870,10730,10770,10770,10730,1310
|
|
20230809,103600,726726850,10770,10780,10780,10770,706
|
|
20230809,103500,719122420,10780,10770,10780,10770,179
|
|
20230809,103400,717193620,10780,10780,10780,10780,90
|
|
20230809,103300,716223420,10750,10760,10760,10750,193
|
|
20230809,103200,714146810,10750,10750,10750,10750,199
|
|
20230809,103100,712007560,10750,10760,10760,10750,97
|
|
20230809,103000,710964310,10760,10760,10760,10760,293
|
|
20230809,102900,707811630,10760,10760,10760,10760,0
|
|
20230809,102800,707811630,10760,10760,10760,10760,7
|
|
20230809,102700,707736310,10790,10760,10790,10760,326
|
|
20230809,102600,704228440,10760,10720,10760,10710,1219
|
|
20230809,102500,691155160,10730,10730,10730,10730,543
|
|
20230809,102400,685328770,10730,10730,10730,10730,77
|
|
20230809,102300,684502560,10730,10730,10740,10730,82
|
|
20230809,102200,683622430,10730,10730,10730,10730,20
|
|
20230809,102100,683407830,10730,10740,10740,10730,244
|
|
20230809,102000,680787350,10740,10740,10750,10740,170
|
|
20230809,101900,678960960,10750,10740,10750,10730,207
|
|
20230809,101800,676738340,10740,10740,10740,10740,169
|
|
20230809,101700,674923280,10730,10730,10730,10730,0
|
|
20230809,101600,674923280,10730,10720,10730,10710,276
|
|
20230809,101500,671963120,10710,10720,10720,10710,37
|
|
20230809,101400,671566560,10730,10740,10740,10730,430
|
|
20230809,101300,666951910,10730,10720,10730,10720,171
|
|
20230809,101200,665117300,10730,10740,10740,10730,100
|
|
20230809,101100,664043920,10740,10740,10740,10740,149
|
|
20230809,101000,662443660,10730,10720,10730,10720,250
|
|
20230809,100900,659762670,10710,10720,10720,10710,20
|
|
20230809,100800,659548400,10710,10730,10730,10710,145
|
|
20230809,100700,657995180,10740,10750,10750,10730,112
|
|
20230809,100600,656791580,10760,10750,10780,10750,95
|
|
20230809,100500,655768970,10780,10760,10780,10750,498
|
|
20230809,100400,650408910,10770,10770,10770,10750,217
|
|
20230809,100300,648073720,10770,10700,10770,10700,571
|
|
20230809,100200,641950900,10690,10690,10690,10690,19
|
|
20230809,100100,641747790,10680,10680,10680,10680,8
|
|
20230809,100000,641662350,10680,10680,10750,10670,848
|
|
20230809,095900,632605180,10670,10730,10730,10650,2095
|
|
20230809,095800,610242390,10740,10770,10770,10740,1424
|
|
20230809,095700,594927300,10770,10800,10800,10770,563
|
|
20230809,095600,588855320,10800,10780,10800,10780,292
|
|
20230809,095500,585702780,10800,10800,10800,10800,5
|
|
20230809,095400,585648780,10780,10780,10780,10780,591
|
|
20230809,095300,579277800,10780,10780,10780,10760,945
|
|
20230809,095200,569091820,10780,10760,10800,10760,264
|
|
20230809,095100,566240980,10760,10760,10780,10760,71
|
|
20230809,095000,565476020,10760,10780,10780,10750,3172
|
|
20230809,094900,531331280,10780,10780,10780,10780,7
|
|
20230809,094800,531255820,10800,10780,10800,10770,257
|
|
20230809,094700,528481680,10780,10800,10800,10780,14
|
|
20230809,094600,528330640,10780,10690,10780,10690,1997
|
|
20230809,094500,506933170,10670,10670,10670,10670,368
|
|
20230809,094400,503006610,10670,10670,10680,10670,107
|
|
20230809,094300,501864670,10700,10700,10700,10700,1
|
|
20230809,094200,501853970,10670,10670,10670,10670,443
|
|
20230809,094100,497127160,10670,10680,10680,10670,541
|
|
20230809,094000,491349690,10670,10680,10690,10670,826
|
|
20230809,093900,482524910,10690,10690,10690,10690,7
|
|
20230809,093800,482450080,10690,10690,10690,10690,200
|
|
20230809,093700,480312080,10690,10700,10700,10680,390
|
|
20230809,093600,476144180,10690,10710,10710,10690,1224
|
|
20230809,093500,463059480,10710,10690,10710,10690,504
|
|
20230809,093400,457667960,10670,10700,10700,10670,2919
|
|
20230809,093300,426512850,10700,10760,10760,10700,1074
|
|
20230809,093200,415000740,10760,10710,10760,10710,125
|
|
20230809,093100,413661440,10710,10760,10760,10710,10
|
|
20230809,093000,413554210,10760,10740,10760,10720,39
|
|
20230809,092900,413135610,10730,10670,10730,10670,589
|
|
20230809,092800,406829120,10670,10670,10680,10660,431
|
|
20230809,092700,402229390,10680,10730,10740,10680,1154
|
|
20230809,092600,389867370,10740,10770,10800,10740,423
|
|
20230809,092500,385318790,10770,10790,10790,10770,1322
|
|
20230809,092400,371064560,10800,10820,10820,10800,281
|
|
20230809,092300,368029250,10850,10870,10870,10810,928
|
|
20230809,092200,357968660,10880,10880,10900,10880,1234
|
|
20230809,092100,344528590,10860,10850,10860,10850,417
|
|
20230809,092000,340002180,10800,10860,10860,10790,561
|
|
20230809,091900,333935620,10860,10890,10890,10860,150
|
|
20230809,091800,332302360,10900,10830,10900,10830,1073
|
|
20230809,091700,320647710,10900,10750,10900,10740,3137
|
|
20230809,091600,286855200,10720,10720,10720,10720,7
|
|
20230809,091500,286780160,10720,10740,10760,10720,1786
|
|
20230809,091400,267584770,10750,10760,10760,10740,90
|
|
20230809,091300,266616580,10760,10710,10770,10710,103
|
|
20230809,091200,265509180,10720,10770,10780,10720,1562
|
|
20230809,091100,248722960,10770,10700,10770,10700,69
|
|
20230809,091000,247980320,10690,10680,10710,10660,1067
|
|
20230809,090900,236573520,10660,10610,10660,10600,3295
|
|
20230809,090800,201522320,10640,10690,10700,10600,3342
|
|
20230809,090700,166001760,10690,10750,10750,10670,3973
|
|
20230809,090600,123544100,10750,10880,10880,10750,1809
|
|
20230809,090500,103972500,10880,10860,10880,10860,360
|
|
20230809,090400,100061810,10830,10800,10830,10800,121
|
|
20230809,090300,98754760,10780,10690,10780,10690,3177
|
|
20230809,090200,64557610,10690,10750,10770,10680,1067
|
|
20230809,090100,53150250,10770,10750,10780,10690,747
|
|
20230809,090000,45119510,10750,10790,10790,10750,4182
|