645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,194200,2992156780,10720,10720,10720,10720,3345
|
|
20230808,194100,2992156780,10720,10720,10720,10720,0
|
|
20230808,194000,2992156780,10720,10720,10720,10720,0
|
|
20230808,193900,2992156780,10720,10720,10720,10720,0
|
|
20230808,193800,2992156780,10720,10720,10720,10720,0
|
|
20230808,193700,2992156780,10720,10720,10720,10720,0
|
|
20230808,193600,2992156780,10720,10720,10720,10720,0
|
|
20230808,193500,2992156780,10720,10720,10720,10720,0
|
|
20230808,193400,2992156780,10720,10720,10720,10720,0
|
|
20230808,193300,2992156780,10720,10720,10720,10720,0
|
|
20230808,193200,2992156780,10720,10720,10720,10720,0
|
|
20230808,193100,2992156780,10720,10720,10720,10720,0
|
|
20230808,193000,2992156780,10720,10720,10720,10720,0
|
|
20230808,192900,2992156780,10720,10720,10720,10720,0
|
|
20230808,192800,2992156780,10720,10720,10720,10720,0
|
|
20230808,192700,2992156780,10720,10720,10720,10720,0
|
|
20230808,192600,2992156780,10720,10720,10720,10720,0
|
|
20230808,192500,2992156780,10720,10720,10720,10720,0
|
|
20230808,192400,2992156780,10720,10720,10720,10720,0
|
|
20230808,192300,2992156780,10720,10720,10720,10720,0
|
|
20230808,192200,2992156780,10720,10720,10720,10720,0
|
|
20230808,192100,2992156780,10720,10720,10720,10720,0
|
|
20230808,192000,2992156780,10720,10720,10720,10720,0
|
|
20230808,191900,2992156780,10720,10720,10720,10720,0
|
|
20230808,191800,2992156780,10720,10720,10720,10720,0
|
|
20230808,191700,2992156780,10720,10720,10720,10720,0
|
|
20230808,191600,2992156780,10720,10720,10720,10720,0
|
|
20230808,191500,2992156780,10720,10720,10720,10720,0
|
|
20230808,191400,2992156780,10720,10720,10720,10720,0
|
|
20230808,191300,2992156780,10720,10720,10720,10720,0
|
|
20230808,191200,2992156780,10720,10720,10720,10720,3345
|
|
20230808,191100,2992156780,10720,10720,10720,10720,0
|
|
20230808,191000,2992156780,10720,10720,10720,10720,0
|
|
20230808,190900,2992156780,10720,10720,10720,10720,0
|
|
20230808,190800,2992156780,10720,10720,10720,10720,0
|
|
20230808,190700,2992156780,10720,10720,10720,10720,0
|
|
20230808,190600,2992156780,10720,10720,10720,10720,0
|
|
20230808,190500,2992156780,10720,10720,10720,10720,0
|
|
20230808,190400,2992156780,10720,10720,10720,10720,0
|
|
20230808,190300,2992156780,10720,10720,10720,10720,0
|
|
20230808,190200,2992156780,10720,10720,10720,10720,0
|
|
20230808,190100,2992156780,10720,10720,10720,10720,0
|
|
20230808,190000,2992156780,10720,10720,10720,10720,0
|
|
20230808,185900,2992156780,10720,10720,10720,10720,0
|
|
20230808,185800,2992156780,10720,10720,10720,10720,0
|
|
20230808,185700,2992156780,10720,10720,10720,10720,0
|
|
20230808,185600,2992156780,10720,10720,10720,10720,0
|
|
20230808,185500,2992156780,10720,10720,10720,10720,0
|
|
20230808,185400,2992156780,10720,10720,10720,10720,0
|
|
20230808,185300,2992156780,10720,10720,10720,10720,0
|
|
20230808,185200,2992156780,10720,10720,10720,10720,0
|
|
20230808,185100,2992156780,10720,10720,10720,10720,0
|
|
20230808,185000,2992156780,10720,10720,10720,10720,0
|
|
20230808,184900,2992156780,10720,10720,10720,10720,0
|
|
20230808,184800,2992156780,10720,10720,10720,10720,0
|
|
20230808,184700,2992156780,10720,10720,10720,10720,0
|
|
20230808,184600,2992156780,10720,10720,10720,10720,0
|
|
20230808,184500,2992156780,10720,10720,10720,10720,0
|
|
20230808,184400,2992156780,10720,10720,10720,10720,0
|
|
20230808,184300,2992156780,10720,10720,10720,10720,0
|
|
20230808,184200,2992156780,10720,10720,10720,10720,3345
|
|
20230808,184100,2992156780,10720,10720,10720,10720,0
|
|
20230808,184000,2992156780,10720,10720,10720,10720,0
|
|
20230808,183900,2992156780,10720,10720,10720,10720,0
|
|
20230808,183800,2992156780,10720,10720,10720,10720,0
|
|
20230808,183700,2992156780,10720,10720,10720,10720,0
|
|
20230808,183600,2992156780,10720,10720,10720,10720,0
|
|
20230808,183500,2992156780,10720,10720,10720,10720,0
|
|
20230808,183400,2992156780,10720,10720,10720,10720,0
|
|
20230808,183300,2992156780,10720,10720,10720,10720,0
|
|
20230808,183200,2992156780,10720,10720,10720,10720,0
|
|
20230808,183100,2992156780,10720,10720,10720,10720,0
|
|
20230808,183000,2992156780,10720,10720,10720,10720,0
|
|
20230808,182900,2992156780,10720,10720,10720,10720,0
|
|
20230808,182800,2992156780,10720,10720,10720,10720,0
|
|
20230808,182700,2992156780,10720,10720,10720,10720,0
|
|
20230808,182600,2992156780,10720,10720,10720,10720,0
|
|
20230808,182500,2992156780,10720,10720,10720,10720,0
|
|
20230808,182400,2992156780,10720,10720,10720,10720,0
|
|
20230808,182300,2992156780,10720,10720,10720,10720,0
|
|
20230808,182200,2992156780,10720,10720,10720,10720,0
|
|
20230808,182100,2992156780,10720,10720,10720,10720,0
|
|
20230808,182000,2992156780,10720,10720,10720,10720,0
|
|
20230808,181900,2992156780,10720,10720,10720,10720,0
|
|
20230808,181800,2992156780,10720,10720,10720,10720,0
|
|
20230808,181700,2992156780,10720,10720,10720,10720,0
|
|
20230808,181600,2992156780,10720,10720,10720,10720,0
|
|
20230808,181500,2992156780,10720,10720,10720,10720,0
|
|
20230808,181400,2992156780,10720,10720,10720,10720,0
|
|
20230808,181300,2992156780,10720,10720,10720,10720,0
|
|
20230808,181200,2992156780,10720,10720,10720,10720,3345
|
|
20230808,181100,2992156780,10720,10720,10720,10720,0
|
|
20230808,181000,2992156780,10720,10720,10720,10720,0
|
|
20230808,180900,2992156780,10720,10720,10720,10720,0
|
|
20230808,180800,2992156780,10720,10720,10720,10720,0
|
|
20230808,180700,2992156780,10720,10720,10720,10720,0
|
|
20230808,180600,2992156780,10720,10720,10720,10720,0
|
|
20230808,180500,2992156780,10720,10720,10720,10720,0
|
|
20230808,180400,2992156780,10720,10720,10720,10720,0
|
|
20230808,180300,2992156780,10720,10720,10720,10720,0
|
|
20230808,180200,2992156780,10720,10720,10720,10720,0
|
|
20230808,180100,2992156780,10720,10720,10720,10720,0
|
|
20230808,180000,2992156780,10720,10720,10720,10720,0
|
|
20230808,175900,2992156780,10720,10720,10720,10720,0
|
|
20230808,175800,2992156780,10720,10720,10720,10720,0
|
|
20230808,175700,2992156780,10720,10720,10720,10720,0
|
|
20230808,175600,2992156780,10720,10720,10720,10720,0
|
|
20230808,175500,2992156780,10720,10720,10720,10720,0
|
|
20230808,175400,2992156780,10720,10720,10720,10720,0
|
|
20230808,175300,2992156780,10720,10720,10720,10720,0
|
|
20230808,175200,2992156780,10720,10720,10720,10720,0
|
|
20230808,175100,2992156780,10720,10720,10720,10720,0
|
|
20230808,175000,2992156780,10720,10720,10720,10720,0
|
|
20230808,174900,2992156780,10720,10720,10720,10720,0
|
|
20230808,174800,2992156780,10720,10720,10720,10720,0
|
|
20230808,174700,2992156780,10720,10720,10720,10720,0
|
|
20230808,174600,2992156780,10720,10720,10720,10720,0
|
|
20230808,174500,2992156780,10720,10720,10720,10720,0
|
|
20230808,174400,2992156780,10720,10720,10720,10720,0
|
|
20230808,174300,2992156780,10720,10720,10720,10720,0
|
|
20230808,174200,2992156780,10720,10720,10720,10720,3345
|
|
20230808,174100,2992156780,10720,10720,10720,10720,0
|
|
20230808,174000,2992156780,10720,10720,10720,10720,0
|
|
20230808,173900,2992156780,10720,10720,10720,10720,0
|
|
20230808,173800,2992156780,10720,10720,10720,10720,0
|
|
20230808,173700,2992156780,10720,10720,10720,10720,0
|
|
20230808,173600,2992156780,10720,10720,10720,10720,0
|
|
20230808,173500,2992156780,10720,10720,10720,10720,0
|
|
20230808,173400,2992156780,10720,10720,10720,10720,0
|
|
20230808,173300,2992156780,10720,10720,10720,10720,0
|
|
20230808,173200,2992156780,10720,10720,10720,10720,0
|
|
20230808,173100,2992156780,10720,10720,10720,10720,0
|
|
20230808,173000,2992156780,10720,10720,10720,10720,0
|
|
20230808,172900,2992156780,10720,10720,10720,10720,0
|
|
20230808,172800,2992156780,10720,10720,10720,10720,0
|
|
20230808,172700,2992156780,10720,10720,10720,10720,0
|
|
20230808,172600,2992156780,10720,10720,10720,10720,0
|
|
20230808,172500,2992156780,10720,10720,10720,10720,0
|
|
20230808,172400,2992156780,10720,10720,10720,10720,0
|
|
20230808,172300,2992156780,10720,10720,10720,10720,0
|
|
20230808,172200,2992156780,10720,10720,10720,10720,0
|
|
20230808,172100,2992156780,10720,10720,10720,10720,0
|
|
20230808,172000,2992156780,10720,10720,10720,10720,0
|
|
20230808,171900,2992156780,10720,10720,10720,10720,0
|
|
20230808,171800,2992156780,10720,10720,10720,10720,0
|
|
20230808,171700,2992156780,10720,10720,10720,10720,0
|
|
20230808,171600,2992156780,10720,10720,10720,10720,0
|
|
20230808,171500,2992156780,10720,10720,10720,10720,0
|
|
20230808,171400,2992156780,10720,10720,10720,10720,0
|
|
20230808,171300,2992156780,10720,10720,10720,10720,0
|
|
20230808,171200,2992156780,10720,10720,10720,10720,3345
|
|
20230808,171100,2992156780,10720,10720,10720,10720,0
|
|
20230808,171000,2992156780,10720,10720,10720,10720,0
|
|
20230808,170900,2992156780,10720,10720,10720,10720,0
|
|
20230808,170800,2992156780,10720,10720,10720,10720,0
|
|
20230808,170700,2992156780,10720,10720,10720,10720,0
|
|
20230808,170600,2992156780,10720,10720,10720,10720,0
|
|
20230808,170500,2992156780,10720,10720,10720,10720,0
|
|
20230808,170400,2992156780,10720,10720,10720,10720,0
|
|
20230808,170300,2992156780,10720,10720,10720,10720,0
|
|
20230808,170200,2992156780,10720,10720,10720,10720,0
|
|
20230808,170100,2992156780,10720,10720,10720,10720,0
|
|
20230808,170000,2992156780,10720,10720,10720,10720,0
|
|
20230808,165900,2992156780,10720,10720,10720,10720,0
|
|
20230808,165800,2992156780,10720,10720,10720,10720,0
|
|
20230808,165700,2992156780,10720,10720,10720,10720,0
|
|
20230808,165600,2992156780,10720,10720,10720,10720,0
|
|
20230808,165500,2992156780,10720,10720,10720,10720,0
|
|
20230808,165400,2992156780,10720,10720,10720,10720,0
|
|
20230808,165300,2992156780,10720,10720,10720,10720,0
|
|
20230808,165200,2992156780,10720,10720,10720,10720,0
|
|
20230808,165100,2992156780,10720,10720,10720,10720,0
|
|
20230808,165000,2992156780,10720,10720,10720,10720,0
|
|
20230808,164900,2992156780,10720,10720,10720,10720,0
|
|
20230808,164800,2992156780,10720,10720,10720,10720,0
|
|
20230808,164700,2992156780,10720,10720,10720,10720,0
|
|
20230808,164600,2992156780,10720,10720,10720,10720,0
|
|
20230808,164500,2992156780,10720,10720,10720,10720,0
|
|
20230808,164400,2992156780,10720,10720,10720,10720,0
|
|
20230808,164300,2992156780,10720,10720,10720,10720,0
|
|
20230808,164200,2992156780,10720,10720,10720,10720,3345
|
|
20230808,164100,2992156780,10720,10720,10720,10720,0
|
|
20230808,164000,2992156780,10720,10720,10720,10720,0
|
|
20230808,163900,2992156780,10720,10720,10720,10720,0
|
|
20230808,163800,2992156780,10720,10720,10720,10720,0
|
|
20230808,163700,2992156780,10720,10720,10720,10720,0
|
|
20230808,163600,2992156780,10720,10720,10720,10720,0
|
|
20230808,163500,2992156780,10720,10720,10720,10720,0
|
|
20230808,163400,2992156780,10720,10720,10720,10720,0
|
|
20230808,163300,2992156780,10720,10720,10720,10720,0
|
|
20230808,163200,2992156780,10720,10720,10720,10720,0
|
|
20230808,163100,2992156780,10720,10720,10720,10720,0
|
|
20230808,163000,2992156780,10720,10720,10720,10720,0
|
|
20230808,162900,2992156780,10720,10720,10720,10720,0
|
|
20230808,162800,2992156780,10720,10720,10720,10720,0
|
|
20230808,162700,2992156780,10720,10720,10720,10720,0
|
|
20230808,162600,2992156780,10720,10720,10720,10720,0
|
|
20230808,162500,2992156780,10720,10720,10720,10720,0
|
|
20230808,162400,2992156780,10720,10720,10720,10720,0
|
|
20230808,162300,2992156780,10720,10720,10720,10720,0
|
|
20230808,162200,2992156780,10720,10720,10720,10720,0
|
|
20230808,162100,2992156780,10720,10720,10720,10720,0
|
|
20230808,162000,2992156780,10720,10720,10720,10720,0
|
|
20230808,161900,2992156780,10720,10720,10720,10720,0
|
|
20230808,161800,2992156780,10720,10720,10720,10720,0
|
|
20230808,161700,2992156780,10720,10720,10720,10720,0
|
|
20230808,161600,2992156780,10720,10720,10720,10720,0
|
|
20230808,161500,2992156780,10720,10720,10720,10720,0
|
|
20230808,161400,2992156780,10720,10720,10720,10720,0
|
|
20230808,161300,2992156780,10720,10720,10720,10720,0
|
|
20230808,161200,2992156780,10720,10720,10720,10720,3345
|
|
20230808,161100,2992156780,10720,10720,10720,10720,0
|
|
20230808,161000,2992156780,10720,10720,10720,10720,0
|
|
20230808,160900,2992156780,10720,10720,10720,10720,0
|
|
20230808,160800,2992156780,10720,10720,10720,10720,0
|
|
20230808,160700,2992156780,10720,10720,10720,10720,0
|
|
20230808,160600,2992156780,10720,10720,10720,10720,0
|
|
20230808,160500,2992156780,10720,10720,10720,10720,0
|
|
20230808,160400,2992156780,10720,10720,10720,10720,0
|
|
20230808,160300,2992156780,10720,10720,10720,10720,0
|
|
20230808,160200,2992156780,10720,10720,10720,10720,0
|
|
20230808,160100,2992156780,10720,10720,10720,10720,0
|
|
20230808,160000,2992156780,10720,10720,10720,10720,0
|
|
20230808,155900,2992156780,10720,10720,10720,10720,0
|
|
20230808,155800,2992156780,10720,10720,10720,10720,0
|
|
20230808,155700,2992156780,10720,10720,10720,10720,0
|
|
20230808,155600,2992156780,10720,10720,10720,10720,0
|
|
20230808,155500,2992156780,10720,10720,10720,10720,0
|
|
20230808,155400,2992156780,10720,10720,10720,10720,0
|
|
20230808,155300,2992156780,10720,10720,10720,10720,0
|
|
20230808,155200,2992156780,10720,10720,10720,10720,0
|
|
20230808,155100,2992156780,10720,10720,10720,10720,0
|
|
20230808,155000,2992156780,10720,10720,10720,10720,0
|
|
20230808,154900,2992156780,10720,10720,10720,10720,0
|
|
20230808,154800,2992156780,10720,10720,10720,10720,0
|
|
20230808,154700,2992156780,10720,10720,10720,10720,0
|
|
20230808,154600,2992156780,10720,10720,10720,10720,0
|
|
20230808,154500,2992156780,10720,10720,10720,10720,0
|
|
20230808,154400,2992156780,10720,10720,10720,10720,0
|
|
20230808,154300,2992156780,10720,10720,10720,10720,0
|
|
20230808,154200,2992156780,10720,10720,10720,10720,3345
|
|
20230808,154100,2992156780,10720,10720,10720,10720,0
|
|
20230808,154000,2992156780,10720,10720,10720,10720,0
|
|
20230808,153900,2992156780,10720,10720,10720,10720,0
|
|
20230808,153800,2992156780,10720,10720,10720,10720,0
|
|
20230808,153700,2992156780,10720,10720,10720,10720,0
|
|
20230808,153600,2992156780,10720,10720,10720,10720,0
|
|
20230808,153500,2992156780,10720,10720,10720,10720,0
|
|
20230808,153400,2992156780,10720,10720,10720,10720,0
|
|
20230808,153300,2992156780,10720,10720,10720,10720,0
|
|
20230808,153200,2992156780,10720,10720,10720,10720,0
|
|
20230808,153100,2992156780,10720,10720,10720,10720,0
|
|
20230808,153000,2992156780,10720,10720,10720,10720,3345
|
|
20230808,152900,2956298380,10730,10730,10730,10730,0
|
|
20230808,152800,2956298380,10730,10730,10730,10730,0
|
|
20230808,152700,2956298380,10730,10730,10730,10730,0
|
|
20230808,152600,2956298380,10730,10730,10730,10730,0
|
|
20230808,152500,2956298380,10730,10730,10730,10730,0
|
|
20230808,152400,2956298380,10730,10730,10730,10730,0
|
|
20230808,152300,2956298380,10730,10730,10730,10730,0
|
|
20230808,152200,2956298380,10730,10730,10730,10730,0
|
|
20230808,152100,2956298380,10730,10730,10730,10730,0
|
|
20230808,152000,2956298380,10730,10730,10730,10730,0
|
|
20230808,151900,2956298380,10730,10730,10740,10730,704
|
|
20230808,151800,2948744450,10730,10730,10730,10720,199
|
|
20230808,151700,2946609400,10730,10720,10740,10720,2085
|
|
20230808,151600,2924245340,10720,10730,10730,10720,666
|
|
20230808,151500,2917104160,10730,10730,10730,10730,174
|
|
20230808,151400,2915237140,10730,10730,10730,10730,100
|
|
20230808,151300,2914164140,10730,10730,10730,10730,0
|
|
20230808,151200,2914164140,10730,10730,10730,10730,1056
|
|
20230808,151100,2902833260,10710,10720,10730,10710,704
|
|
20230808,151000,2895288800,10730,10720,10730,10720,860
|
|
20230808,150900,2886063890,10720,10730,10730,10720,2646
|
|
20230808,150800,2857679420,10720,10720,10720,10720,571
|
|
20230808,150700,2851558300,10720,10720,10730,10720,652
|
|
20230808,150600,2844567530,10720,10720,10730,10720,1501
|
|
20230808,150500,2828466810,10730,10720,10730,10720,105
|
|
20230808,150400,2827341160,10720,10730,10730,10720,726
|
|
20230808,150300,2819557120,10720,10730,10730,10720,301
|
|
20230808,150200,2816329850,10720,10710,10730,10710,338
|
|
20230808,150100,2812706650,10710,10730,10730,10710,651
|
|
20230808,150000,2805732380,10720,10720,10720,10720,1329
|
|
20230808,145900,2791485500,10720,10710,10720,10710,412
|
|
20230808,145800,2787072480,10720,10720,10720,10720,221
|
|
20230808,145700,2784703360,10720,10710,10720,10710,163
|
|
20230808,145600,2782957430,10710,10720,10720,10710,60
|
|
20230808,145500,2782314730,10720,10710,10720,10710,39
|
|
20230808,145400,2781896660,10710,10720,10720,10710,72
|
|
20230808,145300,2781125140,10720,10720,10720,10720,0
|
|
20230808,145200,2781125140,10720,10720,10720,10720,50
|
|
20230808,145100,2780589140,10730,10720,10730,10720,31
|
|
20230808,145000,2780256810,10730,10720,10730,10720,593
|
|
20230808,144900,2773897760,10710,10710,10710,10710,0
|
|
20230808,144800,2773897760,10710,10710,10710,10710,137
|
|
20230808,144700,2772430490,10710,10710,10710,10710,1
|
|
20230808,144600,2772419780,10710,10710,10710,10710,66
|
|
20230808,144500,2771712920,10710,10710,10720,10710,914
|
|
20230808,144400,2761915980,10710,10710,10710,10710,60
|
|
20230808,144300,2761273380,10710,10710,10710,10710,53
|
|
20230808,144200,2760705750,10710,10710,10710,10710,104
|
|
20230808,144100,2759591910,10710,10720,10720,10710,1891
|
|
20230808,144000,2739335940,10720,10720,10720,10720,452
|
|
20230808,143900,2734490500,10720,10720,10720,10720,455
|
|
20230808,143800,2729612900,10720,10720,10720,10720,208
|
|
20230808,143700,2727383140,10720,10720,10720,10720,206
|
|
20230808,143600,2725174820,10720,10720,10720,10720,71
|
|
20230808,143500,2724413700,10720,10740,10740,10720,414
|
|
20230808,143400,2719973610,10720,10720,10740,10720,68
|
|
20230808,143300,2719244630,10740,10740,10740,10740,1
|
|
20230808,143200,2719233890,10720,10720,10720,10720,197
|
|
20230808,143100,2717122050,10720,10720,10720,10720,107
|
|
20230808,143000,2715975010,10720,10720,10720,10720,136
|
|
20230808,142900,2714517090,10720,10720,10720,10710,172
|
|
20230808,142800,2712674870,10710,10720,10720,10710,396
|
|
20230808,142700,2708432530,10720,10720,10720,10710,477
|
|
20230808,142600,2703321840,10720,10710,10740,10710,174
|
|
20230808,142500,2701458030,10740,10710,10740,10710,1946
|
|
20230808,142400,2680616320,10710,10720,10720,10710,1388
|
|
20230808,142300,2665748390,10720,10730,10730,10720,388
|
|
20230808,142200,2661586660,10730,10720,10730,10720,7239
|
|
20230808,142100,2583984270,10730,10730,10730,10720,269
|
|
20230808,142000,2581099430,10720,10720,10730,10720,301
|
|
20230808,141900,2577872530,10730,10720,10730,10720,130
|
|
20230808,141800,2576478880,10730,10730,10730,10730,296
|
|
20230808,141700,2573302800,10730,10730,10730,10720,612
|
|
20230808,141600,2566737680,10730,10730,10730,10730,354
|
|
20230808,141500,2562939260,10720,10730,10730,10720,226
|
|
20230808,141400,2560515710,10740,10740,10740,10740,256
|
|
20230808,141300,2557766270,10740,10740,10750,10720,1937
|
|
20230808,141200,2536981340,10730,10740,10750,10730,2475
|
|
20230808,141100,2510407290,10740,10750,10750,10740,219
|
|
20230808,141000,2508054580,10740,10760,10760,10740,8163
|
|
20230808,140900,2420244490,10770,10770,10770,10760,611
|
|
20230808,140800,2413669850,10760,10760,10770,10760,402
|
|
20230808,140700,2409344130,10760,10760,10770,10760,302
|
|
20230808,140600,2406093580,10760,10760,10760,10760,774
|
|
20230808,140500,2397765340,10760,10770,10770,10760,610
|
|
20230808,140400,2391200400,10770,10780,10780,10770,319
|
|
20230808,140300,2387764760,10770,10780,10780,10770,237
|
|
20230808,140200,2385211250,10780,10770,10780,10770,473
|
|
20230808,140100,2380113700,10770,10770,10770,10770,397
|
|
20230808,140000,2375838010,10770,10770,10780,10770,423
|
|
20230808,135900,2371281740,10770,10770,10770,10770,213
|
|
20230808,135800,2368987730,10770,10770,10770,10770,379
|
|
20230808,135700,2364905900,10780,10790,10790,10770,284
|
|
20230808,135600,2361845960,10790,10800,10800,10790,1968
|
|
20230808,135500,2340600480,10810,10810,10810,10810,253
|
|
20230808,135400,2337865550,10810,10810,10820,10810,149
|
|
20230808,135300,2336254850,10810,10820,10820,10810,264
|
|
20230808,135200,2333401000,10810,10820,10820,10810,410
|
|
20230808,135100,2328967400,10820,10820,10820,10810,148
|
|
20230808,135000,2327367290,10820,10810,10820,10810,279
|
|
20230808,134900,2324351280,10810,10790,10810,10790,546
|
|
20230808,134800,2318454700,10780,10780,10790,10780,293
|
|
20230808,134700,2315295960,10780,10780,10780,10780,306
|
|
20230808,134600,2311997280,10770,10770,10770,10770,353
|
|
20230808,134500,2308195470,10770,10780,10780,10770,550
|
|
20230808,134400,2302267750,10790,10790,10790,10790,292
|
|
20230808,134300,2299117070,10780,10780,10780,10780,344
|
|
20230808,134200,2295408750,10780,10770,10790,10770,331
|
|
20230808,134100,2291841990,10770,10770,10770,10770,512
|
|
20230808,134000,2286327750,10770,10780,10780,10770,636
|
|
20230808,133900,2279478020,10770,10770,10770,10770,138
|
|
20230808,133800,2277991760,10770,10770,10770,10770,272
|
|
20230808,133700,2275062320,10770,10770,10770,10770,261
|
|
20230808,133600,2272251350,10770,10770,10770,10770,243
|
|
20230808,133500,2269634240,10770,10780,10780,10770,299
|
|
20230808,133400,2266412500,10800,10780,10800,10780,152
|
|
20230808,133300,2264773880,10780,10780,10780,10780,2
|
|
20230808,133200,2264752320,10770,10770,10770,10770,0
|
|
20230808,133100,2264752320,10770,10770,10770,10770,0
|
|
20230808,133000,2264752320,10770,10770,10770,10770,70
|
|
20230808,132900,2263998420,10770,10770,10770,10770,100
|
|
20230808,132800,2262921420,10770,10770,10790,10770,21
|
|
20230808,132700,2262695230,10770,10770,10770,10760,557
|
|
20230808,132600,2256696640,10770,10770,10770,10770,812
|
|
20230808,132500,2247951400,10770,10770,10770,10770,2
|
|
20230808,132400,2247929860,10770,10770,10770,10770,10
|
|
20230808,132300,2247822160,10770,10770,10770,10770,0
|
|
20230808,132200,2247822160,10770,10770,10770,10770,151
|
|
20230808,132100,2246195890,10770,10770,10770,10770,830
|
|
20230808,132000,2237256790,10790,10800,10800,10790,185
|
|
20230808,131900,2235260610,10790,10790,10790,10790,10
|
|
20230808,131800,2235152710,10800,10800,10800,10800,0
|
|
20230808,131700,2235152710,10800,10790,10800,10790,110
|
|
20230808,131600,2233964810,10790,10790,10790,10790,15
|
|
20230808,131500,2233802960,10770,10780,10780,10770,200
|
|
20230808,131400,2231647060,10780,10790,10790,10780,164
|
|
20230808,131300,2229877600,10800,10800,10800,10800,0
|
|
20230808,131200,2229877600,10800,10800,10800,10800,1
|
|
20230808,131100,2229866800,10790,10790,10790,10790,10
|
|
20230808,131000,2229758900,10790,10790,10790,10790,0
|
|
20230808,130900,2229758900,10790,10780,10790,10770,953
|
|
20230808,130800,2219493480,10780,10790,10790,10780,189
|
|
20230808,130700,2217454200,10790,10790,10790,10790,10
|
|
20230808,130600,2217346300,10790,10790,10790,10790,20
|
|
20230808,130500,2217130500,10790,10790,10790,10790,120
|
|
20230808,130400,2215835700,10790,10790,10790,10790,500
|
|
20230808,130300,2210440700,10790,10790,10790,10790,10
|
|
20230808,130200,2210332800,10790,10790,10790,10790,20
|
|
20230808,130100,2210117000,10790,10840,10840,10790,314
|
|
20230808,130000,2206728860,10850,10850,10850,10850,4
|
|
20230808,125900,2206685460,10850,10850,10850,10850,0
|
|
20230808,125800,2206685460,10850,10850,10850,10850,0
|
|
20230808,125700,2206685460,10850,10850,10850,10850,0
|
|
20230808,125600,2206685460,10850,10860,10880,10850,2303
|
|
20230808,125500,2181658310,10860,10830,10860,10830,698
|
|
20230808,125400,2174084630,10880,10780,10890,10780,3043
|
|
20230808,125300,2141069760,10770,10770,10770,10770,485
|
|
20230808,125200,2135846310,10750,10740,10750,10740,377
|
|
20230808,125100,2131796330,10740,10740,10740,10740,45
|
|
20230808,125000,2131313030,10750,10750,10750,10750,84
|
|
20230808,124900,2130410030,10750,10750,10750,10750,0
|
|
20230808,124800,2130410030,10750,10750,10750,10750,100
|
|
20230808,124700,2129335030,10750,10750,10750,10750,171
|
|
20230808,124600,2127496780,10750,10760,10760,10750,85
|
|
20230808,124500,2126582940,10750,10750,10750,10750,0
|
|
20230808,124400,2126582940,10750,10750,10760,10750,222
|
|
20230808,124300,2124195300,10750,10760,10760,10750,714
|
|
20230808,124200,2116519740,10760,10760,10760,10760,17
|
|
20230808,124100,2116336820,10760,10760,10760,10760,4
|
|
20230808,124000,2116293780,10760,10770,10770,10760,50
|
|
20230808,123900,2115755480,10770,10770,10770,10770,3
|
|
20230808,123800,2115723170,10760,10760,10760,10760,10
|
|
20230808,123700,2115615570,10760,10760,10760,10760,10
|
|
20230808,123600,2115507970,10760,10760,10760,10760,84
|
|
20230808,123500,2114604130,10760,10760,10760,10760,929
|
|
20230808,123400,2104608090,10760,10760,10760,10760,0
|
|
20230808,123300,2104608090,10760,10760,10760,10760,300
|
|
20230808,123200,2101380090,10760,10770,10770,10760,12
|
|
20230808,123100,2101250950,10770,10770,10770,10770,5
|
|
20230808,123000,2101197100,10770,10770,10770,10770,199
|
|
20230808,122900,2099053870,10770,10770,10770,10770,30
|
|
20230808,122800,2098730770,10770,10770,10770,10770,117
|
|
20230808,122700,2097470680,10770,10770,10770,10770,369
|
|
20230808,122600,2093496550,10770,10770,10770,10770,458
|
|
20230808,122500,2088563890,10770,10770,10770,10770,37
|
|
20230808,122400,2088165400,10770,10760,10770,10760,20
|
|
20230808,122300,2087950100,10760,10770,10770,10760,260
|
|
20230808,122200,2085150430,10780,10780,10780,10780,0
|
|
20230808,122100,2085150430,10780,10780,10780,10780,0
|
|
20230808,122000,2085150430,10780,10780,10780,10780,1
|
|
20230808,121900,2085139650,10780,10780,10780,10780,72
|
|
20230808,121800,2084363490,10780,10780,10780,10780,0
|
|
20230808,121700,2084363490,10780,10780,10780,10780,84
|
|
20230808,121600,2083457970,10790,10780,10790,10780,122
|
|
20230808,121500,2082141710,10770,10770,10770,10770,20
|
|
20230808,121400,2081926310,10770,10770,10770,10770,0
|
|
20230808,121300,2081926310,10770,10770,10770,10770,51
|
|
20230808,121200,2081377040,10770,10770,10770,10770,4
|
|
20230808,121100,2081333960,10770,10770,10770,10770,0
|
|
20230808,121000,2081333960,10770,10770,10770,10770,107
|
|
20230808,120900,2080181570,10760,10770,10770,10760,270
|
|
20230808,120800,2077276340,10760,10760,10760,10760,19
|
|
20230808,120700,2077071900,10770,10770,10770,10770,0
|
|
20230808,120600,2077071900,10770,10770,10770,10770,5
|
|
20230808,120500,2077018050,10760,10760,10760,10760,0
|
|
20230808,120400,2077018050,10760,10760,10760,10760,18
|
|
20230808,120300,2076824370,10760,10760,10760,10760,18
|
|
20230808,120200,2076630690,10760,10760,10760,10760,0
|
|
20230808,120100,2076630690,10760,10760,10760,10760,0
|
|
20230808,120000,2076630690,10760,10760,10760,10760,0
|
|
20230808,115900,2076630690,10760,10760,10760,10760,0
|
|
20230808,115800,2076630690,10760,10780,10780,10760,38
|
|
20230808,115700,2076221310,10780,10780,10780,10780,11
|
|
20230808,115600,2076102730,10750,10750,10750,10750,0
|
|
20230808,115500,2076102730,10750,10790,10790,10750,1002
|
|
20230808,115400,2065303320,10790,10790,10790,10790,1
|
|
20230808,115300,2065292530,10790,10800,10800,10790,23
|
|
20230808,115200,2065044330,10800,10800,10800,10800,0
|
|
20230808,115100,2065044330,10800,10800,10800,10800,0
|
|
20230808,115000,2065044330,10800,10800,10800,10800,250
|
|
20230808,114900,2062344330,10800,10800,10800,10800,10
|
|
20230808,114800,2062236330,10800,10800,10800,10800,0
|
|
20230808,114700,2062236330,10800,10800,10800,10800,100
|
|
20230808,114600,2061156330,10800,10800,10800,10800,8
|
|
20230808,114500,2061069930,10800,10840,10850,10800,2448
|
|
20230808,114400,2034553460,10850,10830,10850,10830,627
|
|
20230808,114300,2027754200,10840,10830,10840,10830,738
|
|
20230808,114200,2019760280,10830,10780,10830,10780,1820
|
|
20230808,114100,2000114060,10780,10780,10780,10780,47
|
|
20230808,114000,1999607400,10770,10780,10780,10770,137
|
|
20230808,113900,1998130990,10770,10790,10790,10770,700
|
|
20230808,113800,1990590300,10780,10780,10780,10780,110
|
|
20230808,113700,1989404500,10780,10780,10780,10780,70
|
|
20230808,113600,1988649900,10760,10760,10760,10760,0
|
|
20230808,113500,1988649900,10760,10820,10820,10750,2240
|
|
20230808,113400,1964528900,10820,10820,10820,10820,346
|
|
20230808,113300,1960785180,10820,10790,10820,10790,1723
|
|
20230808,113200,1942161440,10780,10780,10780,10780,30
|
|
20230808,113100,1941838040,10780,10780,10780,10780,379
|
|
20230808,113000,1937752420,10780,10780,10780,10780,5
|
|
20230808,112900,1937698520,10780,10780,10780,10780,1
|
|
20230808,112800,1937687740,10750,10760,10760,10740,130
|
|
20230808,112700,1936290090,10780,10780,10780,10780,2
|
|
20230808,112600,1936268530,10760,10760,10760,10760,271
|
|
20230808,112500,1933352570,10760,10760,10760,10760,0
|
|
20230808,112400,1933352570,10760,10760,10760,10760,0
|
|
20230808,112300,1933352570,10760,10760,10760,10760,1
|
|
20230808,112200,1933341810,10760,10740,10760,10740,46
|
|
20230808,112100,1932847750,10730,10730,10730,10730,0
|
|
20230808,112000,1932847750,10730,10740,10740,10730,185
|
|
20230808,111900,1930862470,10740,10740,10740,10730,410
|
|
20230808,111800,1926460820,10730,10730,10730,10720,475
|
|
20230808,111700,1921366070,10720,10740,10760,10720,3907
|
|
20230808,111600,1879441730,10730,10730,10730,10730,0
|
|
20230808,111500,1879441730,10730,10740,10740,10730,16
|
|
20230808,111400,1879270000,10740,10740,10740,10730,184
|
|
20230808,111300,1877295280,10730,10760,10760,10730,601
|
|
20230808,111200,1870841450,10790,10790,10790,10790,20
|
|
20230808,111100,1870625650,10760,10760,10760,10760,1
|
|
20230808,111000,1870614890,10760,10770,10770,10760,216
|
|
20230808,110900,1868290720,10800,10760,10800,10760,16
|
|
20230808,110800,1868118520,10760,10760,10770,10760,111
|
|
20230808,110700,1866924150,10760,10760,10760,10760,0
|
|
20230808,110600,1866924150,10760,10760,10760,10740,874
|
|
20230808,110500,1857531030,10760,10750,10760,10750,21
|
|
20230808,110400,1857305250,10740,10760,10770,10740,5654
|
|
20230808,110300,1796450590,10750,10760,10760,10750,5181
|
|
20230808,110200,1740745030,10760,10760,10760,10760,200
|
|
20230808,110100,1738593030,10770,10770,10770,10770,10
|
|
20230808,110000,1738485330,10770,10770,10770,10770,155
|
|
20230808,105900,1736815980,10770,10780,10780,10770,985
|
|
20230808,105800,1726207320,10780,10800,10800,10780,231
|
|
20230808,105700,1723715340,10800,10810,10810,10800,79
|
|
20230808,105600,1722862090,10820,10820,10820,10820,1
|
|
20230808,105500,1722851270,10820,10810,10820,10800,203
|
|
20230808,105400,1720658750,10810,10820,10820,10810,14
|
|
20230808,105300,1720507370,10820,10820,10820,10820,12
|
|
20230808,105200,1720377530,10820,10820,10820,10820,0
|
|
20230808,105100,1720377530,10820,10810,10820,10810,162
|
|
20230808,105000,1718624790,10810,10810,10810,10810,102
|
|
20230808,104900,1717522170,10810,10810,10810,10810,200
|
|
20230808,104800,1715360170,10820,10820,10820,10820,0
|
|
20230808,104700,1715360170,10820,10820,10820,10820,0
|
|
20230808,104600,1715360170,10820,10820,10820,10820,1489
|
|
20230808,104500,1699249190,10820,10820,10820,10820,1127
|
|
20230808,104400,1687055050,10820,10820,10820,10820,1020
|
|
20230808,104300,1676018650,10820,10820,10820,10820,987
|
|
20230808,104200,1665339310,10840,10810,10840,10810,631
|
|
20230808,104100,1658512570,10830,10830,10830,10830,59
|
|
20230808,104000,1657873600,10830,10830,10830,10830,113
|
|
20230808,103900,1656649810,10830,10800,10830,10800,31
|
|
20230808,103800,1656314980,10830,10780,10830,10760,641
|
|
20230808,103700,1649411700,10840,10800,10840,10760,401
|
|
20230808,103600,1645089010,10840,10840,10840,10840,8
|
|
20230808,103500,1645002290,10840,10820,10840,10820,336
|
|
20230808,103400,1641364910,10820,10820,10830,10820,860
|
|
20230808,103300,1632051170,10830,10800,10830,10800,1068
|
|
20230808,103200,1620486350,10820,10800,10860,10800,2288
|
|
20230808,103100,1595742270,10790,10780,10790,10770,73
|
|
20230808,103000,1594955140,10780,10750,10780,10750,173
|
|
20230808,102900,1593091540,10750,10770,10770,10750,200
|
|
20230808,102800,1590939760,10770,10750,10770,10750,91
|
|
20230808,102700,1589960750,10750,10760,10760,10750,4241
|
|
20230808,102600,1544331390,10760,10760,10760,10760,88
|
|
20230808,102500,1543384510,10760,10760,10760,10760,565
|
|
20230808,102400,1537305110,10760,10770,10770,10760,18
|
|
20230808,102300,1537111340,10760,10770,10800,10760,814
|
|
20230808,102200,1528348660,10770,10770,10780,10770,220
|
|
20230808,102100,1525979250,10770,10780,10780,10770,50
|
|
20230808,102000,1525440630,10800,10770,10800,10770,376
|
|
20230808,101900,1521388110,10770,10770,10770,10770,332
|
|
20230808,101800,1517812470,10770,10810,10810,10770,320
|
|
20230808,101700,1514365670,10770,10770,10770,10770,0
|
|
20230808,101600,1514365670,10770,10770,10770,10770,553
|
|
20230808,101500,1508409860,10770,10780,10780,10770,891
|
|
20230808,101400,1498811470,10780,10780,10780,10780,670
|
|
20230808,101300,1491588870,10770,10780,10780,10770,1792
|
|
20230808,101200,1472288700,10780,10860,10860,10770,9139
|
|
20230808,101100,1373710880,10870,10880,10880,10870,105
|
|
20230808,101000,1372568610,10880,10880,10880,10880,200
|
|
20230808,100900,1370392610,10880,10880,10880,10880,83
|
|
20230808,100800,1369489570,10890,10850,10890,10850,426
|
|
20230808,100700,1364862060,10840,10840,10840,10840,67
|
|
20230808,100600,1364135780,10810,10820,10820,10810,108
|
|
20230808,100500,1362967850,10810,10810,10810,10810,0
|
|
20230808,100400,1362967850,10810,10790,10850,10790,1205
|
|
20230808,100300,1349913500,10820,10820,10820,10820,69
|
|
20230808,100200,1349166920,10790,10800,10800,10790,396
|
|
20230808,100100,1344890390,10790,10830,10840,10790,1507
|
|
20230808,100000,1328617490,10830,10810,10830,10810,716
|
|
20230808,095900,1320863530,10800,10800,10800,10800,0
|
|
20230808,095800,1320863530,10800,10800,10800,10800,850
|
|
20230808,095700,1311683530,10790,10820,10820,10790,906
|
|
20230808,095600,1301905220,10820,10820,10820,10820,239
|
|
20230808,095500,1299319240,10830,10860,10860,10830,2773
|
|
20230808,095400,1269240420,10860,10860,10860,10860,174
|
|
20230808,095300,1267350780,10860,10860,10870,10860,866
|
|
20230808,095200,1257945970,10870,10890,10890,10860,386
|
|
20230808,095100,1253752950,10870,10890,10890,10870,153
|
|
20230808,095000,1252087170,10870,10870,10870,10870,400
|
|
20230808,094900,1247739170,10870,10860,10890,10860,1255
|
|
20230808,094800,1234091330,10860,10860,10860,10860,124
|
|
20230808,094700,1232744690,10860,10860,10860,10860,10
|
|
20230808,094600,1232636090,10860,10870,10880,10860,104
|
|
20230808,094500,1231505930,10870,10870,10880,10850,347
|
|
20230808,094400,1227736660,10870,10850,10870,10850,1023
|
|
20230808,094300,1216626020,10860,10800,10860,10800,699
|
|
20230808,094200,1209062660,10780,10770,10800,10770,2765
|
|
20230808,094100,1179268450,10770,10790,10790,10770,860
|
|
20230808,094000,1170005150,10780,10790,10790,10770,2590
|
|
20230808,093900,1142094690,10790,10830,10830,10790,13
|
|
20230808,093800,1141954310,10830,10780,10830,10780,914
|
|
20230808,093700,1132097190,10780,10780,10800,10780,872
|
|
20230808,093600,1122697010,10780,10830,10830,10780,3764
|
|
20230808,093500,1082067420,10820,10820,10860,10810,645
|
|
20230808,093400,1075092470,10820,10880,10880,10820,170
|
|
20230808,093300,1073250550,10870,10890,10890,10870,9
|
|
20230808,093200,1073152560,10890,10850,10900,10850,770
|
|
20230808,093100,1064788960,10850,10800,10850,10790,1064
|
|
20230808,093000,1053281390,10790,10800,10800,10790,1255
|
|
20230808,092900,1039734500,10800,10830,10830,10800,1259
|
|
20230808,092800,1026137110,10800,10800,10850,10800,987
|
|
20230808,092700,1015475690,10850,10760,10860,10760,2314
|
|
20230808,092600,990493550,10760,10750,10800,10750,1323
|
|
20230808,092500,976258260,10750,10740,10770,10740,338
|
|
20230808,092400,972627170,10740,10750,10770,10720,1810
|
|
20230808,092300,953174820,10750,10730,10750,10720,2380
|
|
20230808,092200,927646420,10730,10720,10730,10720,1381
|
|
20230808,092100,912828390,10730,10730,10740,10720,2563
|
|
20230808,092000,885330760,10730,10750,10750,10720,2898
|
|
20230808,091900,854228370,10750,10760,10800,10750,1418
|
|
20230808,091800,838960260,10760,10810,10810,10760,411
|
|
20230808,091700,834537850,10760,10710,10760,10700,7776
|
|
20230808,091600,750998880,10700,10700,10750,10700,5761
|
|
20230808,091500,689232940,10700,10730,10730,10660,11078
|
|
20230808,091400,570684870,10730,10740,10800,10690,18902
|
|
20230808,091300,368037580,10860,11000,11050,10710,6864
|
|
20230808,091200,293399920,11010,11010,11050,11010,344
|
|
20230808,091100,289612120,11010,11020,11050,11010,773
|
|
20230808,091000,281096460,11020,11100,11100,11020,6579
|
|
20230808,090900,208268370,11100,11160,11170,11100,1975
|
|
20230808,090800,186333490,11140,11200,11220,11140,423
|
|
20230808,090700,181613180,11220,11150,11230,11150,1128
|
|
20230808,090600,168994930,11150,11130,11150,11130,646
|
|
20230808,090500,161799230,11090,11130,11130,11090,2149
|
|
20230808,090400,137952980,11130,11100,11130,11090,571
|
|
20230808,090300,131606830,11090,11110,11110,11090,551
|
|
20230808,090200,125489440,11090,11080,11130,11080,787
|
|
20230808,090100,116753480,11130,11130,11150,11090,2279
|
|
20230808,090000,91395710,11090,11010,11090,11010,8258
|