648 lines
35 KiB
CSV
648 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,194500,10065009430,12200,12200,12200,12200,17416
|
|
20230808,194400,10065009430,12200,12200,12200,12200,0
|
|
20230808,194300,10065009430,12200,12200,12200,12200,0
|
|
20230808,194200,10065009430,12200,12200,12200,12200,0
|
|
20230808,194100,10065009430,12200,12200,12200,12200,0
|
|
20230808,194000,10065009430,12200,12200,12200,12200,0
|
|
20230808,193900,10065009430,12200,12200,12200,12200,0
|
|
20230808,193800,10065009430,12200,12200,12200,12200,0
|
|
20230808,193700,10065009430,12200,12200,12200,12200,0
|
|
20230808,193600,10065009430,12200,12200,12200,12200,0
|
|
20230808,193500,10065009430,12200,12200,12200,12200,0
|
|
20230808,193400,10065009430,12200,12200,12200,12200,0
|
|
20230808,193300,10065009430,12200,12200,12200,12200,0
|
|
20230808,193200,10065009430,12200,12200,12200,12200,0
|
|
20230808,193100,10065009430,12200,12200,12200,12200,0
|
|
20230808,193000,10065009430,12200,12200,12200,12200,0
|
|
20230808,192900,10065009430,12200,12200,12200,12200,0
|
|
20230808,192800,10065009430,12200,12200,12200,12200,0
|
|
20230808,192700,10065009430,12200,12200,12200,12200,0
|
|
20230808,192600,10065009430,12200,12200,12200,12200,0
|
|
20230808,192500,10065009430,12200,12200,12200,12200,0
|
|
20230808,192400,10065009430,12200,12200,12200,12200,0
|
|
20230808,192300,10065009430,12200,12200,12200,12200,0
|
|
20230808,192200,10065009430,12200,12200,12200,12200,0
|
|
20230808,192100,10065009430,12200,12200,12200,12200,0
|
|
20230808,192000,10065009430,12200,12200,12200,12200,0
|
|
20230808,191900,10065009430,12200,12200,12200,12200,0
|
|
20230808,191800,10065009430,12200,12200,12200,12200,0
|
|
20230808,191700,10065009430,12200,12200,12200,12200,0
|
|
20230808,191600,10065009430,12200,12200,12200,12200,0
|
|
20230808,191500,10065009430,12200,12200,12200,12200,17416
|
|
20230808,191400,10065009430,12200,12200,12200,12200,0
|
|
20230808,191300,10065009430,12200,12200,12200,12200,0
|
|
20230808,191200,10065009430,12200,12200,12200,12200,0
|
|
20230808,191100,10065009430,12200,12200,12200,12200,0
|
|
20230808,191000,10065009430,12200,12200,12200,12200,0
|
|
20230808,190900,10065009430,12200,12200,12200,12200,0
|
|
20230808,190800,10065009430,12200,12200,12200,12200,0
|
|
20230808,190700,10065009430,12200,12200,12200,12200,0
|
|
20230808,190600,10065009430,12200,12200,12200,12200,0
|
|
20230808,190500,10065009430,12200,12200,12200,12200,0
|
|
20230808,190400,10065009430,12200,12200,12200,12200,0
|
|
20230808,190300,10065009430,12200,12200,12200,12200,0
|
|
20230808,190200,10065009430,12200,12200,12200,12200,0
|
|
20230808,190100,10065009430,12200,12200,12200,12200,0
|
|
20230808,190000,10065009430,12200,12200,12200,12200,0
|
|
20230808,185900,10065009430,12200,12200,12200,12200,0
|
|
20230808,185800,10065009430,12200,12200,12200,12200,0
|
|
20230808,185700,10065009430,12200,12200,12200,12200,0
|
|
20230808,185600,10065009430,12200,12200,12200,12200,0
|
|
20230808,185500,10065009430,12200,12200,12200,12200,0
|
|
20230808,185400,10065009430,12200,12200,12200,12200,0
|
|
20230808,185300,10065009430,12200,12200,12200,12200,0
|
|
20230808,185200,10065009430,12200,12200,12200,12200,0
|
|
20230808,185100,10065009430,12200,12200,12200,12200,0
|
|
20230808,185000,10065009430,12200,12200,12200,12200,0
|
|
20230808,184900,10065009430,12200,12200,12200,12200,0
|
|
20230808,184800,10065009430,12200,12200,12200,12200,0
|
|
20230808,184700,10065009430,12200,12200,12200,12200,0
|
|
20230808,184600,10065009430,12200,12200,12200,12200,0
|
|
20230808,184500,10065009430,12200,12200,12200,12200,17416
|
|
20230808,184400,10065009430,12200,12200,12200,12200,0
|
|
20230808,184300,10065009430,12200,12200,12200,12200,0
|
|
20230808,184200,10065009430,12200,12200,12200,12200,0
|
|
20230808,184100,10065009430,12200,12200,12200,12200,0
|
|
20230808,184000,10065009430,12200,12200,12200,12200,0
|
|
20230808,183900,10065009430,12200,12200,12200,12200,0
|
|
20230808,183800,10065009430,12200,12200,12200,12200,0
|
|
20230808,183700,10065009430,12200,12200,12200,12200,0
|
|
20230808,183600,10065009430,12200,12200,12200,12200,0
|
|
20230808,183500,10065009430,12200,12200,12200,12200,0
|
|
20230808,183400,10065009430,12200,12200,12200,12200,0
|
|
20230808,183300,10065009430,12200,12200,12200,12200,0
|
|
20230808,183200,10065009430,12200,12200,12200,12200,0
|
|
20230808,183100,10065009430,12200,12200,12200,12200,0
|
|
20230808,183000,10065009430,12200,12200,12200,12200,0
|
|
20230808,182900,10065009430,12200,12200,12200,12200,0
|
|
20230808,182800,10065009430,12200,12200,12200,12200,0
|
|
20230808,182700,10065009430,12200,12200,12200,12200,0
|
|
20230808,182600,10065009430,12200,12200,12200,12200,0
|
|
20230808,182500,10065009430,12200,12200,12200,12200,0
|
|
20230808,182400,10065009430,12200,12200,12200,12200,0
|
|
20230808,182300,10065009430,12200,12200,12200,12200,0
|
|
20230808,182200,10065009430,12200,12200,12200,12200,0
|
|
20230808,182100,10065009430,12200,12200,12200,12200,0
|
|
20230808,182000,10065009430,12200,12200,12200,12200,0
|
|
20230808,181900,10065009430,12200,12200,12200,12200,0
|
|
20230808,181800,10065009430,12200,12200,12200,12200,0
|
|
20230808,181700,10065009430,12200,12200,12200,12200,0
|
|
20230808,181600,10065009430,12200,12200,12200,12200,0
|
|
20230808,181500,10065009430,12200,12200,12200,12200,17416
|
|
20230808,181400,10065009430,12200,12200,12200,12200,0
|
|
20230808,181300,10065009430,12200,12200,12200,12200,0
|
|
20230808,181200,10065009430,12200,12200,12200,12200,0
|
|
20230808,181100,10065009430,12200,12200,12200,12200,0
|
|
20230808,181000,10065009430,12200,12200,12200,12200,0
|
|
20230808,180900,10065009430,12200,12200,12200,12200,0
|
|
20230808,180800,10065009430,12200,12200,12200,12200,0
|
|
20230808,180700,10065009430,12200,12200,12200,12200,0
|
|
20230808,180600,10065009430,12200,12200,12200,12200,0
|
|
20230808,180500,10065009430,12200,12200,12200,12200,0
|
|
20230808,180400,10065009430,12200,12200,12200,12200,0
|
|
20230808,180300,10065009430,12200,12200,12200,12200,0
|
|
20230808,180200,10065009430,12200,12200,12200,12200,0
|
|
20230808,180100,10065009430,12200,12200,12200,12200,0
|
|
20230808,180000,10065009430,12200,12200,12200,12200,0
|
|
20230808,175900,10065009430,12200,12200,12200,12200,0
|
|
20230808,175800,10065009430,12200,12200,12200,12200,0
|
|
20230808,175700,10065009430,12200,12200,12200,12200,0
|
|
20230808,175600,10065009430,12200,12200,12200,12200,0
|
|
20230808,175500,10065009430,12200,12200,12200,12200,0
|
|
20230808,175400,10065009430,12200,12200,12200,12200,0
|
|
20230808,175300,10065009430,12200,12200,12200,12200,0
|
|
20230808,175200,10065009430,12200,12200,12200,12200,0
|
|
20230808,175100,10065009430,12200,12200,12200,12200,0
|
|
20230808,175000,10065009430,12200,12200,12200,12200,0
|
|
20230808,174900,10065009430,12200,12200,12200,12200,0
|
|
20230808,174800,10065009430,12200,12200,12200,12200,0
|
|
20230808,174700,10065009430,12200,12200,12200,12200,0
|
|
20230808,174600,10065009430,12200,12200,12200,12200,0
|
|
20230808,174500,10065009430,12200,12200,12200,12200,17416
|
|
20230808,174400,10065009430,12200,12200,12200,12200,0
|
|
20230808,174300,10065009430,12200,12200,12200,12200,0
|
|
20230808,174200,10065009430,12200,12200,12200,12200,0
|
|
20230808,174100,10065009430,12200,12200,12200,12200,0
|
|
20230808,174000,10065009430,12200,12200,12200,12200,0
|
|
20230808,173900,10065009430,12200,12200,12200,12200,0
|
|
20230808,173800,10065009430,12200,12200,12200,12200,0
|
|
20230808,173700,10065009430,12200,12200,12200,12200,0
|
|
20230808,173600,10065009430,12200,12200,12200,12200,0
|
|
20230808,173500,10065009430,12200,12200,12200,12200,0
|
|
20230808,173400,10065009430,12200,12200,12200,12200,0
|
|
20230808,173300,10065009430,12200,12200,12200,12200,0
|
|
20230808,173200,10065009430,12200,12200,12200,12200,0
|
|
20230808,173100,10065009430,12200,12200,12200,12200,0
|
|
20230808,173000,10065009430,12200,12200,12200,12200,0
|
|
20230808,172900,10065009430,12200,12200,12200,12200,0
|
|
20230808,172800,10065009430,12200,12200,12200,12200,0
|
|
20230808,172700,10065009430,12200,12200,12200,12200,0
|
|
20230808,172600,10065009430,12200,12200,12200,12200,0
|
|
20230808,172500,10065009430,12200,12200,12200,12200,0
|
|
20230808,172400,10065009430,12200,12200,12200,12200,0
|
|
20230808,172300,10065009430,12200,12200,12200,12200,0
|
|
20230808,172200,10065009430,12200,12200,12200,12200,0
|
|
20230808,172100,10065009430,12200,12200,12200,12200,0
|
|
20230808,172000,10065009430,12200,12200,12200,12200,0
|
|
20230808,171900,10065009430,12200,12200,12200,12200,0
|
|
20230808,171800,10065009430,12200,12200,12200,12200,0
|
|
20230808,171700,10065009430,12200,12200,12200,12200,0
|
|
20230808,171600,10065009430,12200,12200,12200,12200,0
|
|
20230808,171500,10065009430,12200,12200,12200,12200,17416
|
|
20230808,171400,10065009430,12200,12200,12200,12200,0
|
|
20230808,171300,10065009430,12200,12200,12200,12200,0
|
|
20230808,171200,10065009430,12200,12200,12200,12200,0
|
|
20230808,171100,10065009430,12200,12200,12200,12200,0
|
|
20230808,171000,10065009430,12200,12200,12200,12200,0
|
|
20230808,170900,10065009430,12200,12200,12200,12200,0
|
|
20230808,170800,10065009430,12200,12200,12200,12200,0
|
|
20230808,170700,10065009430,12200,12200,12200,12200,0
|
|
20230808,170600,10065009430,12200,12200,12200,12200,0
|
|
20230808,170500,10065009430,12200,12200,12200,12200,0
|
|
20230808,170400,10065009430,12200,12200,12200,12200,0
|
|
20230808,170300,10065009430,12200,12200,12200,12200,0
|
|
20230808,170200,10065009430,12200,12200,12200,12200,0
|
|
20230808,170100,10065009430,12200,12200,12200,12200,0
|
|
20230808,170000,10065009430,12200,12200,12200,12200,0
|
|
20230808,165900,10065009430,12200,12200,12200,12200,0
|
|
20230808,165800,10065009430,12200,12200,12200,12200,0
|
|
20230808,165700,10065009430,12200,12200,12200,12200,0
|
|
20230808,165600,10065009430,12200,12200,12200,12200,0
|
|
20230808,165500,10065009430,12200,12200,12200,12200,0
|
|
20230808,165400,10065009430,12200,12200,12200,12200,0
|
|
20230808,165300,10065009430,12200,12200,12200,12200,0
|
|
20230808,165200,10065009430,12200,12200,12200,12200,0
|
|
20230808,165100,10065009430,12200,12200,12200,12200,0
|
|
20230808,165000,10065009430,12200,12200,12200,12200,0
|
|
20230808,164900,10065009430,12200,12200,12200,12200,0
|
|
20230808,164800,10065009430,12200,12200,12200,12200,0
|
|
20230808,164700,10065009430,12200,12200,12200,12200,0
|
|
20230808,164600,10065009430,12200,12200,12200,12200,0
|
|
20230808,164500,10065009430,12200,12200,12200,12200,17416
|
|
20230808,164400,10065009430,12200,12200,12200,12200,0
|
|
20230808,164300,10065009430,12200,12200,12200,12200,0
|
|
20230808,164200,10065009430,12200,12200,12200,12200,0
|
|
20230808,164100,10065009430,12200,12200,12200,12200,0
|
|
20230808,164000,10065009430,12200,12200,12200,12200,0
|
|
20230808,163900,10065009430,12200,12200,12200,12200,0
|
|
20230808,163800,10065009430,12200,12200,12200,12200,0
|
|
20230808,163700,10065009430,12200,12200,12200,12200,0
|
|
20230808,163600,10065009430,12200,12200,12200,12200,0
|
|
20230808,163500,10065009430,12200,12200,12200,12200,0
|
|
20230808,163400,10065009430,12200,12200,12200,12200,0
|
|
20230808,163300,10065009430,12200,12200,12200,12200,0
|
|
20230808,163200,10065009430,12200,12200,12200,12200,0
|
|
20230808,163100,10065009430,12200,12200,12200,12200,0
|
|
20230808,163000,10065009430,12200,12200,12200,12200,0
|
|
20230808,162900,10065009430,12200,12200,12200,12200,0
|
|
20230808,162800,10065009430,12200,12200,12200,12200,0
|
|
20230808,162700,10065009430,12200,12200,12200,12200,0
|
|
20230808,162600,10065009430,12200,12200,12200,12200,0
|
|
20230808,162500,10065009430,12200,12200,12200,12200,0
|
|
20230808,162400,10065009430,12200,12200,12200,12200,0
|
|
20230808,162300,10065009430,12200,12200,12200,12200,0
|
|
20230808,162200,10065009430,12200,12200,12200,12200,0
|
|
20230808,162100,10065009430,12200,12200,12200,12200,0
|
|
20230808,162000,10065009430,12200,12200,12200,12200,0
|
|
20230808,161900,10065009430,12200,12200,12200,12200,0
|
|
20230808,161800,10065009430,12200,12200,12200,12200,0
|
|
20230808,161700,10065009430,12200,12200,12200,12200,0
|
|
20230808,161600,10065009430,12200,12200,12200,12200,0
|
|
20230808,161500,10065009430,12200,12200,12200,12200,17416
|
|
20230808,161400,10065009430,12200,12200,12200,12200,0
|
|
20230808,161300,10065009430,12200,12200,12200,12200,0
|
|
20230808,161200,10065009430,12200,12200,12200,12200,0
|
|
20230808,161100,10065009430,12200,12200,12200,12200,0
|
|
20230808,161000,10065009430,12200,12200,12200,12200,0
|
|
20230808,160900,10065009430,12200,12200,12200,12200,0
|
|
20230808,160800,10065009430,12200,12200,12200,12200,0
|
|
20230808,160700,10065009430,12200,12200,12200,12200,0
|
|
20230808,160600,10065009430,12200,12200,12200,12200,0
|
|
20230808,160500,10065009430,12200,12200,12200,12200,0
|
|
20230808,160400,10065009430,12200,12200,12200,12200,0
|
|
20230808,160300,10065009430,12200,12200,12200,12200,0
|
|
20230808,160200,10065009430,12200,12200,12200,12200,0
|
|
20230808,160100,10065009430,12200,12200,12200,12200,0
|
|
20230808,160000,10065009430,12200,12200,12200,12200,0
|
|
20230808,155900,10065009430,12200,12200,12200,12200,0
|
|
20230808,155800,10065009430,12200,12200,12200,12200,0
|
|
20230808,155700,10065009430,12200,12200,12200,12200,0
|
|
20230808,155600,10065009430,12200,12200,12200,12200,0
|
|
20230808,155500,10065009430,12200,12200,12200,12200,0
|
|
20230808,155400,10065009430,12200,12200,12200,12200,0
|
|
20230808,155300,10065009430,12200,12200,12200,12200,0
|
|
20230808,155200,10065009430,12200,12200,12200,12200,0
|
|
20230808,155100,10065009430,12200,12200,12200,12200,0
|
|
20230808,155000,10065009430,12200,12200,12200,12200,0
|
|
20230808,154900,10065009430,12200,12200,12200,12200,0
|
|
20230808,154800,10065009430,12200,12200,12200,12200,0
|
|
20230808,154700,10065009430,12200,12200,12200,12200,0
|
|
20230808,154600,10065009430,12200,12200,12200,12200,0
|
|
20230808,154500,10065009430,12200,12200,12200,12200,17416
|
|
20230808,154400,10065009430,12200,12200,12200,12200,0
|
|
20230808,154300,10065009430,12200,12200,12200,12200,0
|
|
20230808,154200,10065009430,12200,12200,12200,12200,0
|
|
20230808,154100,10065009430,12200,12200,12200,12200,0
|
|
20230808,154000,10065009430,12200,12200,12200,12200,0
|
|
20230808,153900,10065009430,12200,12200,12200,12200,0
|
|
20230808,153800,10065009430,12200,12200,12200,12200,0
|
|
20230808,153700,10065009430,12200,12200,12200,12200,0
|
|
20230808,153600,10065009430,12200,12200,12200,12200,0
|
|
20230808,153500,10065009430,12200,12200,12200,12200,0
|
|
20230808,153400,10065009430,12200,12200,12200,12200,0
|
|
20230808,153300,10065009430,12200,12200,12200,12200,0
|
|
20230808,153200,10065009430,12200,12200,12200,12200,0
|
|
20230808,153100,10065009430,12200,12200,12200,12200,0
|
|
20230808,153000,10065009430,12200,12200,12200,12200,17416
|
|
20230808,152900,9852534230,12220,12220,12220,12220,0
|
|
20230808,152800,9852534230,12220,12220,12220,12220,0
|
|
20230808,152700,9852534230,12220,12220,12220,12220,0
|
|
20230808,152600,9852534230,12220,12220,12220,12220,0
|
|
20230808,152500,9852534230,12220,12220,12220,12220,0
|
|
20230808,152400,9852534230,12220,12220,12220,12220,0
|
|
20230808,152300,9852534230,12220,12220,12220,12220,0
|
|
20230808,152200,9852534230,12220,12220,12220,12220,0
|
|
20230808,152100,9852534230,12220,12220,12220,12220,0
|
|
20230808,152000,9852534230,12220,12220,12220,12220,0
|
|
20230808,151900,9852534230,12220,12220,12220,12200,4077
|
|
20230808,151800,9802730630,12220,12220,12230,12210,1150
|
|
20230808,151700,9788675860,12230,12210,12230,12210,224
|
|
20230808,151600,9785938720,12210,12210,12220,12210,243
|
|
20230808,151500,9782971590,12220,12200,12220,12200,2580
|
|
20230808,151400,9751491790,12210,12200,12210,12200,914
|
|
20230808,151300,9740340570,12200,12200,12210,12200,105
|
|
20230808,151200,9739058820,12200,12190,12220,12190,1607
|
|
20230808,151100,9719456340,12180,12180,12190,12170,2387
|
|
20230808,151000,9690383260,12190,12180,12190,12180,1137
|
|
20230808,150900,9676534560,12180,12180,12190,12170,2220
|
|
20230808,150800,9649495300,12170,12170,12180,12170,1625
|
|
20230808,150700,9629713530,12170,12170,12180,12170,651
|
|
20230808,150600,9621789190,12180,12180,12180,12170,1181
|
|
20230808,150500,9607415450,12170,12180,12190,12170,4535
|
|
20230808,150400,9552179370,12180,12190,12200,12180,2894
|
|
20230808,150300,9516903240,12200,12210,12210,12190,3884
|
|
20230808,150200,9469531030,12200,12210,12220,12200,625
|
|
20230808,150100,9461899760,12210,12210,12220,12200,731
|
|
20230808,150000,9452974100,12210,12200,12210,12200,2657
|
|
20230808,145900,9420549860,12200,12200,12200,12200,1411
|
|
20230808,145800,9403335660,12200,12210,12210,12200,1163
|
|
20230808,145700,9389135570,12200,12210,12210,12200,3381
|
|
20230808,145600,9347864050,12210,12230,12230,12210,2627
|
|
20230808,145500,9315761360,12230,12220,12230,12220,245
|
|
20230808,145400,9312765330,12220,12220,12240,12220,1215
|
|
20230808,145300,9297907840,12220,12220,12240,12220,679
|
|
20230808,145200,9289604450,12220,12220,12230,12220,219
|
|
20230808,145100,9286928260,12220,12220,12240,12220,531
|
|
20230808,145000,9280433380,12220,12220,12240,12220,3159
|
|
20230808,144900,9241783670,12220,12230,12240,12220,861
|
|
20230808,144800,9231256420,12230,12230,12240,12230,59
|
|
20230808,144700,9230534750,12230,12220,12240,12220,112
|
|
20230808,144600,9229165040,12230,12240,12240,12220,506
|
|
20230808,144500,9222976050,12240,12220,12240,12220,511
|
|
20230808,144400,9216726730,12220,12220,12230,12220,1094
|
|
20230808,144300,9203352900,12220,12220,12230,12220,281
|
|
20230808,144200,9199918050,12220,12210,12230,12210,1431
|
|
20230808,144100,9182427230,12210,12210,12210,12200,2488
|
|
20230808,144000,9152058820,12210,12210,12210,12210,422
|
|
20230808,143900,9146906200,12210,12200,12220,12200,37
|
|
20230808,143800,9146454400,12220,12210,12220,12200,1906
|
|
20230808,143700,9123177610,12210,12210,12220,12210,905
|
|
20230808,143600,9112123130,12210,12220,12220,12210,55
|
|
20230808,143500,9111451560,12210,12210,12220,12210,756
|
|
20230808,143400,9102220790,12210,12210,12210,12200,2442
|
|
20230808,143300,9072409400,12210,12210,12220,12210,306
|
|
20230808,143200,9068673080,12210,12220,12230,12210,472
|
|
20230808,143100,9062905250,12220,12220,12230,12220,94
|
|
20230808,143000,9061756530,12230,12240,12240,12220,379
|
|
20230808,142900,9057121180,12240,12240,12240,12230,560
|
|
20230808,142800,9050272220,12230,12230,12240,12230,154
|
|
20230808,142700,9048388590,12250,12240,12250,12240,634
|
|
20230808,142600,9040627130,12250,12230,12250,12230,1951
|
|
20230808,142500,9016756880,12230,12230,12230,12210,1585
|
|
20230808,142400,8997379780,12230,12210,12230,12210,2262
|
|
20230808,142300,8969745780,12210,12210,12220,12200,2031
|
|
20230808,142200,8944946960,12210,12210,12220,12200,364
|
|
20230808,142100,8940502590,12210,12220,12220,12200,370
|
|
20230808,142000,8935984920,12210,12200,12230,12200,937
|
|
20230808,141900,8924545510,12200,12200,12200,12190,2155
|
|
20230808,141800,8898255820,12200,12190,12200,12190,146
|
|
20230808,141700,8896475190,12200,12200,12200,12190,932
|
|
20230808,141600,8885113370,12200,12200,12200,12190,348
|
|
20230808,141500,8880868840,12200,12200,12200,12190,168
|
|
20230808,141400,8878819300,12200,12190,12200,12190,999
|
|
20230808,141300,8866634970,12200,12190,12200,12190,147
|
|
20230808,141200,8864842730,12200,12190,12200,12180,1778
|
|
20230808,141100,8843169140,12190,12190,12200,12180,1213
|
|
20230808,141000,8828382890,12190,12190,12200,12190,4225
|
|
20230808,140900,8776874670,12200,12210,12210,12190,2787
|
|
20230808,140800,8742882590,12210,12230,12230,12210,8772
|
|
20230808,140700,8635642260,12240,12240,12240,12230,1472
|
|
20230808,140600,8617637010,12240,12230,12240,12230,316
|
|
20230808,140500,8613769480,12230,12220,12240,12210,3451
|
|
20230808,140400,8571567610,12210,12210,12220,12210,720
|
|
20230808,140300,8562776280,12210,12210,12210,12200,699
|
|
20230808,140200,8554241550,12200,12200,12210,12190,1190
|
|
20230808,140100,8539723460,12190,12200,12200,12190,40
|
|
20230808,140000,8539235600,12190,12180,12200,12180,923
|
|
20230808,135900,8527988730,12180,12180,12190,12180,279
|
|
20230808,135800,8524590500,12180,12180,12190,12180,1370
|
|
20230808,135700,8507903860,12180,12210,12210,12180,3185
|
|
20230808,135600,8469062550,12200,12210,12210,12200,222
|
|
20230808,135500,8466353540,12200,12200,12200,12190,472
|
|
20230808,135400,8460598410,12200,12210,12220,12190,3627
|
|
20230808,135300,8416368350,12210,12210,12220,12210,572
|
|
20230808,135200,8409380110,12210,12210,12210,12200,964
|
|
20230808,135100,8397610340,12200,12200,12200,12190,1169
|
|
20230808,135000,8383350380,12200,12200,12200,12190,1234
|
|
20230808,134900,8368295610,12200,12190,12210,12190,3315
|
|
20230808,134800,8327871710,12190,12190,12190,12180,470
|
|
20230808,134700,8322146280,12190,12180,12190,12180,468
|
|
20230808,134600,8316446020,12180,12180,12190,12170,867
|
|
20230808,134500,8305886290,12180,12180,12180,12170,2406
|
|
20230808,134400,8276594420,12180,12180,12190,12170,608
|
|
20230808,134300,8269189560,12180,12180,12180,12170,928
|
|
20230808,134200,8257886580,12180,12190,12190,12170,1447
|
|
20230808,134100,8240261480,12190,12190,12190,12180,890
|
|
20230808,134000,8229418150,12180,12180,12190,12170,1871
|
|
20230808,133900,8206628060,12180,12170,12190,12170,1783
|
|
20230808,133800,8184921070,12180,12180,12180,12170,3753
|
|
20230808,133700,8139221770,12180,12180,12190,12170,4778
|
|
20230808,133600,8081045320,12180,12190,12190,12180,10208
|
|
20230808,133500,7956700680,12180,12190,12190,12180,766
|
|
20230808,133400,7947369190,12190,12190,12200,12180,4183
|
|
20230808,133300,7896382190,12200,12190,12200,12190,4868
|
|
20230808,133200,7837016000,12190,12210,12210,12190,25434
|
|
20230808,133100,7526723570,12210,12200,12210,12200,4470
|
|
20230808,133000,7472178450,12210,12220,12220,12210,12232
|
|
20230808,132900,7322824550,12210,12220,12220,12210,1780
|
|
20230808,132800,7301090540,12210,12220,12220,12210,795
|
|
20230808,132700,7291380490,12220,12220,12220,12210,1313
|
|
20230808,132600,7275338020,12220,12210,12220,12210,1988
|
|
20230808,132500,7251054700,12210,12220,12220,12210,1718
|
|
20230808,132400,7230065290,12220,12220,12220,12210,1459
|
|
20230808,132300,7212241590,12220,12220,12220,12220,2135
|
|
20230808,132200,7186151890,12230,12230,12230,12220,28
|
|
20230808,132100,7185809520,12230,12220,12230,12220,450
|
|
20230808,132000,7180310480,12220,12220,12230,12220,1130
|
|
20230808,131900,7166496870,12220,12230,12230,12220,9
|
|
20230808,131800,7166386840,12220,12220,12230,12220,516
|
|
20230808,131700,7160081260,12220,12220,12220,12220,2375
|
|
20230808,131600,7131058760,12220,12220,12220,12220,379
|
|
20230808,131500,7126427380,12220,12220,12230,12220,1427
|
|
20230808,131400,7108978200,12220,12220,12230,12220,763
|
|
20230808,131300,7099654300,12220,12220,12220,12210,2335
|
|
20230808,131200,7071123840,12220,12220,12220,12210,242
|
|
20230808,131100,7068167340,12220,12220,12220,12220,491
|
|
20230808,131000,7062167320,12220,12220,12220,12210,3093
|
|
20230808,130900,7024372830,12220,12210,12220,12210,3033
|
|
20230808,130800,6987310140,12210,12220,12220,12210,3478
|
|
20230808,130700,6944817500,12220,12230,12230,12220,7127
|
|
20230808,130600,6857723430,12220,12220,12230,12220,1950
|
|
20230808,130500,6833887260,12220,12220,12230,12220,1320
|
|
20230808,130400,6817746750,12230,12220,12230,12220,3122
|
|
20230808,130300,6779595670,12220,12220,12230,12220,573
|
|
20230808,130200,6772593390,12220,12220,12230,12220,260
|
|
20230808,130100,6769414250,12230,12220,12230,12220,1665
|
|
20230808,130000,6749057580,12220,12220,12220,12220,496
|
|
20230808,125900,6742996460,12220,12220,12230,12220,209
|
|
20230808,125800,6740442030,12220,12230,12230,12220,1015
|
|
20230808,125700,6728032860,12230,12230,12230,12220,3911
|
|
20230808,125600,6680213780,12230,12230,12230,12220,330
|
|
20230808,125500,6676181150,12230,12230,12230,12220,374
|
|
20230808,125400,6671607970,12230,12240,12240,12220,6191
|
|
20230808,125300,6595893560,12230,12240,12240,12230,524
|
|
20230808,125200,6589484030,12230,12230,12240,12230,892
|
|
20230808,125100,6578574850,12230,12230,12240,12230,560
|
|
20230808,125000,6571724700,12230,12240,12240,12230,454
|
|
20230808,124900,6566171260,12240,12230,12240,12230,4400
|
|
20230808,124800,6512358690,12230,12240,12250,12230,260
|
|
20230808,124700,6509177880,12240,12240,12260,12230,1990
|
|
20230808,124600,6484822710,12240,12240,12240,12230,1501
|
|
20230808,124500,6466463670,12240,12240,12240,12230,148
|
|
20230808,124400,6464652880,12240,12240,12240,12230,2316
|
|
20230808,124300,6436321310,12240,12240,12260,12230,1255
|
|
20230808,124200,6420964730,12230,12240,12240,12230,735
|
|
20230808,124100,6411968370,12230,12230,12240,12230,1013
|
|
20230808,124000,6399579370,12230,12230,12240,12230,530
|
|
20230808,123900,6393096140,12240,12240,12250,12230,6544
|
|
20230808,123800,6312955380,12240,12230,12240,12230,156
|
|
20230808,123700,6311046690,12230,12240,12240,12230,4007
|
|
20230808,123600,6262040180,12240,12240,12240,12230,1418
|
|
20230808,123500,6244689870,12240,12230,12240,12230,2296
|
|
20230808,123400,6216595850,12230,12240,12250,12230,13905
|
|
20230808,123300,6046350930,12250,12250,12250,12240,1009
|
|
20230808,123200,6033999800,12250,12240,12250,12240,1459
|
|
20230808,123100,6016129300,12240,12250,12250,12240,439
|
|
20230808,123000,6010754310,12240,12250,12250,12240,408
|
|
20230808,122900,6005760350,12250,12240,12250,12240,850
|
|
20230808,122800,5995353170,12240,12240,12250,12240,144
|
|
20230808,122700,5993589750,12240,12240,12250,12240,851
|
|
20230808,122600,5983172510,12240,12250,12250,12240,783
|
|
20230808,122500,5973588570,12250,12250,12250,12240,20
|
|
20230808,122400,5973343600,12240,12250,12250,12240,608
|
|
20230808,122300,5965901440,12250,12250,12250,12240,582
|
|
20230808,122200,5958775810,12250,12240,12250,12240,753
|
|
20230808,122100,5949553820,12240,12240,12250,12240,482
|
|
20230808,122000,5943653600,12240,12250,12250,12240,345
|
|
20230808,121900,5939430680,12250,12250,12250,12250,3011
|
|
20230808,121800,5902545930,12260,12260,12260,12250,30
|
|
20230808,121700,5902178270,12260,12260,12270,12260,556
|
|
20230808,121600,5895361340,12260,12270,12270,12260,341
|
|
20230808,121500,5891180640,12260,12260,12260,12260,169
|
|
20230808,121400,5889108700,12270,12250,12280,12250,1451
|
|
20230808,121300,5871309700,12250,12250,12260,12250,1142
|
|
20230808,121200,5857319700,12250,12260,12260,12250,717
|
|
20230808,121100,5848534850,12250,12250,12260,12250,170
|
|
20230808,121000,5846452330,12250,12260,12260,12250,404
|
|
20230808,120900,5841503310,12260,12260,12260,12250,885
|
|
20230808,120800,5830661630,12260,12260,12260,12250,182
|
|
20230808,120700,5828430340,12260,12260,12260,12250,645
|
|
20230808,120600,5820528900,12250,12260,12260,12250,380
|
|
20230808,120500,5815873890,12250,12250,12260,12250,676
|
|
20230808,120400,5807592880,12250,12250,12250,12250,1269
|
|
20230808,120300,5792047630,12250,12260,12270,12250,1910
|
|
20230808,120200,5768631580,12260,12260,12270,12260,1512
|
|
20230808,120100,5750091120,12260,12260,12270,12260,81
|
|
20230808,120000,5749097900,12260,12270,12270,12260,1476
|
|
20230808,115900,5730991400,12260,12270,12270,12260,463
|
|
20230808,115800,5725313660,12270,12260,12270,12260,149
|
|
20230808,115700,5723486780,12260,12260,12260,12260,958
|
|
20230808,115600,5711741700,12260,12260,12260,12260,773
|
|
20230808,115500,5702264720,12260,12260,12270,12260,989
|
|
20230808,115400,5690139480,12260,12270,12270,12260,491
|
|
20230808,115300,5684119490,12270,12280,12280,12260,911
|
|
20230808,115200,5672937090,12260,12280,12280,12260,455
|
|
20230808,115100,5667358770,12260,12260,12280,12260,215
|
|
20230808,115000,5664722750,12260,12260,12260,12260,384
|
|
20230808,114900,5660014910,12280,12270,12280,12260,1307
|
|
20230808,114800,5643982750,12260,12280,12280,12260,246
|
|
20230808,114700,5640965070,12260,12260,12260,12260,330
|
|
20230808,114600,5636919270,12260,12260,12280,12260,1595
|
|
20230808,114500,5617352800,12260,12270,12280,12260,4151
|
|
20230808,114400,5566445590,12270,12270,12280,12270,500
|
|
20230808,114300,5560309850,12270,12270,12270,12270,330
|
|
20230808,114200,5556260750,12270,12280,12290,12270,1877
|
|
20230808,114100,5533209160,12290,12300,12300,12290,1178
|
|
20230808,114000,5518731530,12290,12290,12300,12290,514
|
|
20230808,113900,5512414160,12290,12290,12300,12290,450
|
|
20230808,113800,5506883590,12290,12280,12300,12280,797
|
|
20230808,113700,5497084940,12280,12280,12290,12280,255
|
|
20230808,113600,5493953490,12280,12280,12300,12280,594
|
|
20230808,113500,5486655870,12290,12290,12300,12280,853
|
|
20230808,113400,5476174500,12290,12280,12290,12280,1159
|
|
20230808,113300,5461932530,12280,12280,12280,12270,407
|
|
20230808,113200,5456938490,12270,12270,12270,12270,329
|
|
20230808,113100,5452901660,12270,12270,12280,12270,285
|
|
20230808,113000,5449402550,12270,12280,12280,12270,343
|
|
20230808,112900,5445193750,12270,12280,12280,12270,1976
|
|
20230808,112800,5420947580,12280,12270,12290,12270,1146
|
|
20230808,112700,5406878810,12280,12270,12280,12260,644
|
|
20230808,112600,5398976160,12270,12260,12270,12260,676
|
|
20230808,112500,5390686620,12260,12250,12260,12250,971
|
|
20230808,112400,5378786130,12250,12260,12260,12250,27
|
|
20230808,112300,5378455140,12260,12260,12270,12250,667
|
|
20230808,112200,5370278340,12260,12250,12260,12250,1268
|
|
20230808,112100,5354743620,12260,12250,12260,12240,524
|
|
20230808,112000,5348326610,12250,12250,12260,12250,421
|
|
20230808,111900,5343169350,12250,12250,12250,12250,698
|
|
20230808,111800,5334618850,12250,12240,12250,12240,1317
|
|
20230808,111700,5318490230,12240,12250,12250,12240,2534
|
|
20230808,111600,5287448800,12250,12240,12250,12240,1444
|
|
20230808,111500,5269773970,12240,12240,12250,12240,941
|
|
20230808,111400,5258255390,12250,12240,12250,12240,2296
|
|
20230808,111300,5230142250,12240,12250,12250,12230,1753
|
|
20230808,111200,5208688350,12250,12250,12250,12240,546
|
|
20230808,111100,5202003690,12240,12240,12250,12240,5374
|
|
20230808,111000,5136225500,12240,12250,12250,12240,2110
|
|
20230808,110900,5110381070,12250,12260,12260,12250,398
|
|
20230808,110800,5105504850,12260,12250,12260,12240,812
|
|
20230808,110700,5095560890,12250,12250,12260,12250,873
|
|
20230808,110600,5084866630,12250,12250,12260,12240,2604
|
|
20230808,110500,5052971210,12240,12240,12250,12240,1166
|
|
20230808,110400,5038698240,12240,12250,12250,12240,1056
|
|
20230808,110300,5025762830,12250,12240,12250,12240,2140
|
|
20230808,110200,4999560010,12240,12250,12250,12240,807
|
|
20230808,110100,4989678940,12250,12250,12250,12240,820
|
|
20230808,110000,4979641120,12250,12250,12250,12240,6799
|
|
20230808,105900,4896368970,12260,12260,12260,12250,1969
|
|
20230808,105800,4872235580,12260,12270,12270,12250,3473
|
|
20230808,105700,4829662750,12270,12270,12280,12270,1352
|
|
20230808,105600,4813072650,12280,12280,12280,12270,758
|
|
20230808,105500,4803767650,12280,12280,12280,12270,648
|
|
20230808,105400,4795815870,12280,12270,12280,12260,2282
|
|
20230808,105300,4767816760,12270,12280,12280,12260,1074
|
|
20230808,105200,4754640460,12280,12250,12280,12250,1574
|
|
20230808,105100,4735344340,12250,12260,12260,12250,4524
|
|
20230808,105000,4679924100,12260,12260,12260,12260,1145
|
|
20230808,104900,4665886400,12260,12270,12270,12260,994
|
|
20230808,104800,4653698710,12270,12260,12270,12260,872
|
|
20230808,104700,4643007740,12260,12260,12270,12260,238
|
|
20230808,104600,4640089650,12260,12250,12270,12250,2929
|
|
20230808,104500,4604184930,12250,12260,12260,12250,4267
|
|
20230808,104400,4551912480,12260,12250,12260,12250,2041
|
|
20230808,104300,4526899850,12250,12270,12270,12250,2266
|
|
20230808,104200,4499119470,12260,12280,12280,12260,1099
|
|
20230808,104100,4485637840,12270,12290,12290,12270,327
|
|
20230808,104000,4481623300,12290,12280,12290,12270,523
|
|
20230808,103900,4475201290,12280,12280,12300,12280,1059
|
|
20230808,103800,4462180980,12290,12290,12290,12270,561
|
|
20230808,103700,4455295310,12290,12260,12290,12260,1390
|
|
20230808,103600,4438234350,12260,12270,12270,12260,1533
|
|
20230808,103500,4419430150,12270,12290,12290,12270,1808
|
|
20230808,103400,4397241020,12280,12290,12290,12270,1079
|
|
20230808,103300,4383993660,12280,12300,12310,12280,675
|
|
20230808,103200,4375696470,12270,12260,12300,12260,3135
|
|
20230808,103100,4337212860,12250,12250,12260,12250,1664
|
|
20230808,103000,4316827100,12250,12250,12260,12250,1258
|
|
20230808,102900,4301416590,12250,12250,12280,12250,5683
|
|
20230808,102800,4231753380,12260,12240,12260,12240,8103
|
|
20230808,102700,4132536300,12240,12280,12280,12240,11914
|
|
20230808,102600,3986494210,12270,12290,12300,12270,4967
|
|
20230808,102500,3925501740,12300,12290,12300,12290,932
|
|
20230808,102400,3914045860,12290,12290,12310,12280,8963
|
|
20230808,102300,3803864140,12290,12300,12300,12280,13094
|
|
20230808,102200,3642830160,12310,12310,12320,12310,3669
|
|
20230808,102100,3597648510,12320,12310,12320,12300,3577
|
|
20230808,102000,3553616910,12310,12310,12320,12300,9966
|
|
20230808,101900,3430971330,12310,12320,12320,12310,3078
|
|
20230808,101800,3393066390,12320,12320,12330,12310,3719
|
|
20230808,101700,3347253040,12330,12330,12330,12320,1451
|
|
20230808,101600,3329367970,12320,12320,12330,12320,1145
|
|
20230808,101500,3315257010,12330,12340,12370,12320,9024
|
|
20230808,101400,3203992530,12350,12360,12360,12340,7956
|
|
20230808,101300,3105730930,12360,12360,12360,12350,1884
|
|
20230808,101200,3082446690,12350,12380,12380,12350,6040
|
|
20230808,101100,3007765760,12380,12390,12400,12370,1120
|
|
20230808,101000,2993900090,12390,12370,12390,12370,1062
|
|
20230808,100900,2980748620,12380,12370,12390,12370,1432
|
|
20230808,100800,2963024600,12380,12380,12380,12370,894
|
|
20230808,100700,2951960510,12380,12370,12390,12370,728
|
|
20230808,100600,2942954120,12380,12380,12400,12380,703
|
|
20230808,100500,2934250900,12370,12390,12400,12370,1217
|
|
20230808,100400,2919182370,12390,12370,12390,12370,597
|
|
20230808,100300,2911795180,12370,12380,12380,12360,690
|
|
20230808,100200,2903258860,12380,12380,12380,12360,14181
|
|
20230808,100100,2727745700,12380,12400,12400,12380,6253
|
|
20230808,100000,2650272840,12390,12390,12410,12390,1552
|
|
20230808,095900,2631025230,12390,12400,12400,12390,342
|
|
20230808,095800,2626787370,12390,12390,12400,12380,1980
|
|
20230808,095700,2602259550,12390,12390,12390,12380,1856
|
|
20230808,095600,2579278450,12380,12390,12390,12380,1959
|
|
20230808,095500,2555017110,12390,12410,12410,12380,8373
|
|
20230808,095400,2451251160,12410,12410,12410,12400,465
|
|
20230808,095300,2445484500,12410,12390,12410,12390,370
|
|
20230808,095200,2440896200,12410,12400,12410,12390,2380
|
|
20230808,095100,2411386460,12400,12390,12400,12390,460
|
|
20230808,095000,2405687040,12390,12390,12390,12390,2702
|
|
20230808,094900,2372209260,12400,12390,12400,12390,749
|
|
20230808,094800,2362928880,12390,12390,12400,12390,914
|
|
20230808,094700,2351601750,12400,12400,12400,12390,500
|
|
20230808,094600,2345405060,12390,12400,12410,12390,871
|
|
20230808,094500,2334606360,12410,12410,12420,12410,907
|
|
20230808,094400,2323349060,12420,12400,12420,12390,2070
|
|
20230808,094300,2297677410,12400,12380,12400,12380,587
|
|
20230808,094200,2290406780,12380,12390,12390,12380,1629
|
|
20230808,094100,2270225090,12390,12390,12390,12380,901
|
|
20230808,094000,2259065560,12390,12400,12400,12380,2013
|
|
20230808,093900,2234126010,12390,12400,12400,12390,981
|
|
20230808,093800,2221967170,12400,12380,12400,12380,2774
|
|
20230808,093700,2187597640,12380,12370,12380,12360,704
|
|
20230808,093600,2178889750,12370,12370,12370,12360,1314
|
|
20230808,093500,2162637920,12370,12360,12370,12350,707
|
|
20230808,093400,2153901000,12360,12360,12370,12360,3577
|
|
20230808,093300,2109689210,12360,12360,12370,12360,2015
|
|
20230808,093200,2084779800,12370,12370,12380,12350,2544
|
|
20230808,093100,2053330970,12370,12360,12370,12350,3280
|
|
20230808,093000,2012783000,12370,12420,12430,12370,10802
|
|
20230808,092900,1878888890,12420,12410,12420,12400,1411
|
|
20230808,092800,1861381780,12410,12430,12430,12400,8998
|
|
20230808,092700,1749675540,12430,12420,12440,12420,1127
|
|
20230808,092600,1735673810,12420,12440,12440,12410,3488
|
|
20230808,092500,1692347730,12440,12430,12450,12430,1010
|
|
20230808,092400,1679789440,12430,12420,12430,12410,1427
|
|
20230808,092300,1662065840,12420,12420,12430,12410,1091
|
|
20230808,092200,1648516370,12450,12430,12460,12410,2831
|
|
20230808,092100,1613318810,12430,12420,12460,12410,6880
|
|
20230808,092000,1527821540,12410,12410,12420,12400,3172
|
|
20230808,091900,1488459320,12410,12420,12430,12410,2739
|
|
20230808,091800,1454449960,12420,12420,12430,12410,4066
|
|
20230808,091700,1403950840,12420,12430,12430,12420,2053
|
|
20230808,091600,1378446960,12430,12430,12430,12420,1405
|
|
20230808,091500,1360983590,12430,12470,12470,12430,2969
|
|
20230808,091400,1324041870,12470,12450,12510,12450,6570
|
|
20230808,091300,1241999140,12470,12470,12510,12420,6625
|
|
20230808,091200,1159369080,12400,12470,12470,12400,8389
|
|
20230808,091100,1055092690,12470,12510,12510,12470,3546
|
|
20230808,091000,1010792220,12510,12490,12520,12470,5515
|
|
20230808,090900,941889830,12490,12510,12530,12490,12662
|
|
20230808,090800,783388410,12510,12510,12550,12490,5631
|
|
20230808,090700,712868160,12490,12480,12570,12470,19832
|
|
20230808,090600,464774270,12490,12550,12560,12460,9052
|
|
20230808,090500,351433800,12560,12510,12560,12510,2001
|
|
20230808,090400,326352460,12500,12520,12570,12490,6634
|
|
20230808,090300,243301630,12520,12560,12580,12520,4306
|
|
20230808,090200,189234640,12560,12490,12570,12490,2847
|
|
20230808,090100,153525620,12490,12480,12490,12430,3419
|
|
20230808,090000,110923060,12480,12400,12500,12400,8941
|