650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,194700,3193353870,10300,10300,10300,10300,2265
|
|
20230809,194600,3193353870,10300,10300,10300,10300,0
|
|
20230809,194500,3193353870,10300,10300,10300,10300,0
|
|
20230809,194400,3193353870,10300,10300,10300,10300,0
|
|
20230809,194300,3193353870,10300,10300,10300,10300,0
|
|
20230809,194200,3193353870,10300,10300,10300,10300,0
|
|
20230809,194100,3193353870,10300,10300,10300,10300,0
|
|
20230809,194000,3193353870,10300,10300,10300,10300,0
|
|
20230809,193900,3193353870,10300,10300,10300,10300,0
|
|
20230809,193800,3193353870,10300,10300,10300,10300,0
|
|
20230809,193700,3193353870,10300,10300,10300,10300,0
|
|
20230809,193600,3193353870,10300,10300,10300,10300,0
|
|
20230809,193500,3193353870,10300,10300,10300,10300,0
|
|
20230809,193400,3193353870,10300,10300,10300,10300,0
|
|
20230809,193300,3193353870,10300,10300,10300,10300,0
|
|
20230809,193200,3193353870,10300,10300,10300,10300,0
|
|
20230809,193100,3193353870,10300,10300,10300,10300,0
|
|
20230809,193000,3193353870,10300,10300,10300,10300,0
|
|
20230809,192900,3193353870,10300,10300,10300,10300,0
|
|
20230809,192800,3193353870,10300,10300,10300,10300,0
|
|
20230809,192700,3193353870,10300,10300,10300,10300,0
|
|
20230809,192600,3193353870,10300,10300,10300,10300,0
|
|
20230809,192500,3193353870,10300,10300,10300,10300,0
|
|
20230809,192400,3193353870,10300,10300,10300,10300,0
|
|
20230809,192300,3193353870,10300,10300,10300,10300,0
|
|
20230809,192200,3193353870,10300,10300,10300,10300,0
|
|
20230809,192100,3193353870,10300,10300,10300,10300,0
|
|
20230809,192000,3193353870,10300,10300,10300,10300,0
|
|
20230809,191900,3193353870,10300,10300,10300,10300,0
|
|
20230809,191800,3193353870,10300,10300,10300,10300,0
|
|
20230809,191700,3193353870,10300,10300,10300,10300,2265
|
|
20230809,191600,3193353870,10300,10300,10300,10300,0
|
|
20230809,191500,3193353870,10300,10300,10300,10300,0
|
|
20230809,191400,3193353870,10300,10300,10300,10300,0
|
|
20230809,191300,3193353870,10300,10300,10300,10300,0
|
|
20230809,191200,3193353870,10300,10300,10300,10300,0
|
|
20230809,191100,3193353870,10300,10300,10300,10300,0
|
|
20230809,191000,3193353870,10300,10300,10300,10300,0
|
|
20230809,190900,3193353870,10300,10300,10300,10300,0
|
|
20230809,190800,3193353870,10300,10300,10300,10300,0
|
|
20230809,190700,3193353870,10300,10300,10300,10300,0
|
|
20230809,190600,3193353870,10300,10300,10300,10300,0
|
|
20230809,190500,3193353870,10300,10300,10300,10300,0
|
|
20230809,190400,3193353870,10300,10300,10300,10300,0
|
|
20230809,190300,3193353870,10300,10300,10300,10300,0
|
|
20230809,190200,3193353870,10300,10300,10300,10300,0
|
|
20230809,190100,3193353870,10300,10300,10300,10300,0
|
|
20230809,190000,3193353870,10300,10300,10300,10300,0
|
|
20230809,185900,3193353870,10300,10300,10300,10300,0
|
|
20230809,185800,3193353870,10300,10300,10300,10300,0
|
|
20230809,185700,3193353870,10300,10300,10300,10300,0
|
|
20230809,185600,3193353870,10300,10300,10300,10300,0
|
|
20230809,185500,3193353870,10300,10300,10300,10300,0
|
|
20230809,185400,3193353870,10300,10300,10300,10300,0
|
|
20230809,185300,3193353870,10300,10300,10300,10300,0
|
|
20230809,185200,3193353870,10300,10300,10300,10300,0
|
|
20230809,185100,3193353870,10300,10300,10300,10300,0
|
|
20230809,185000,3193353870,10300,10300,10300,10300,0
|
|
20230809,184900,3193353870,10300,10300,10300,10300,0
|
|
20230809,184800,3193353870,10300,10300,10300,10300,0
|
|
20230809,184700,3193353870,10300,10300,10300,10300,2265
|
|
20230809,184600,3193353870,10300,10300,10300,10300,0
|
|
20230809,184500,3193353870,10300,10300,10300,10300,0
|
|
20230809,184400,3193353870,10300,10300,10300,10300,0
|
|
20230809,184300,3193353870,10300,10300,10300,10300,0
|
|
20230809,184200,3193353870,10300,10300,10300,10300,0
|
|
20230809,184100,3193353870,10300,10300,10300,10300,0
|
|
20230809,184000,3193353870,10300,10300,10300,10300,0
|
|
20230809,183900,3193353870,10300,10300,10300,10300,0
|
|
20230809,183800,3193353870,10300,10300,10300,10300,0
|
|
20230809,183700,3193353870,10300,10300,10300,10300,0
|
|
20230809,183600,3193353870,10300,10300,10300,10300,0
|
|
20230809,183500,3193353870,10300,10300,10300,10300,0
|
|
20230809,183400,3193353870,10300,10300,10300,10300,0
|
|
20230809,183300,3193353870,10300,10300,10300,10300,0
|
|
20230809,183200,3193353870,10300,10300,10300,10300,0
|
|
20230809,183100,3193353870,10300,10300,10300,10300,0
|
|
20230809,183000,3193353870,10300,10300,10300,10300,0
|
|
20230809,182900,3193353870,10300,10300,10300,10300,0
|
|
20230809,182800,3193353870,10300,10300,10300,10300,0
|
|
20230809,182700,3193353870,10300,10300,10300,10300,0
|
|
20230809,182600,3193353870,10300,10300,10300,10300,0
|
|
20230809,182500,3193353870,10300,10300,10300,10300,0
|
|
20230809,182400,3193353870,10300,10300,10300,10300,0
|
|
20230809,182300,3193353870,10300,10300,10300,10300,0
|
|
20230809,182200,3193353870,10300,10300,10300,10300,0
|
|
20230809,182100,3193353870,10300,10300,10300,10300,0
|
|
20230809,182000,3193353870,10300,10300,10300,10300,0
|
|
20230809,181900,3193353870,10300,10300,10300,10300,0
|
|
20230809,181800,3193353870,10300,10300,10300,10300,0
|
|
20230809,181700,3193353870,10300,10300,10300,10300,2265
|
|
20230809,181600,3193353870,10300,10300,10300,10300,0
|
|
20230809,181500,3193353870,10300,10300,10300,10300,0
|
|
20230809,181400,3193353870,10300,10300,10300,10300,0
|
|
20230809,181300,3193353870,10300,10300,10300,10300,0
|
|
20230809,181200,3193353870,10300,10300,10300,10300,0
|
|
20230809,181100,3193353870,10300,10300,10300,10300,0
|
|
20230809,181000,3193353870,10300,10300,10300,10300,0
|
|
20230809,180900,3193353870,10300,10300,10300,10300,0
|
|
20230809,180800,3193353870,10300,10300,10300,10300,0
|
|
20230809,180700,3193353870,10300,10300,10300,10300,0
|
|
20230809,180600,3193353870,10300,10300,10300,10300,0
|
|
20230809,180500,3193353870,10300,10300,10300,10300,0
|
|
20230809,180400,3193353870,10300,10300,10300,10300,0
|
|
20230809,180300,3193353870,10300,10300,10300,10300,0
|
|
20230809,180200,3193353870,10300,10300,10300,10300,0
|
|
20230809,180100,3193353870,10300,10300,10300,10300,0
|
|
20230809,180000,3193353870,10300,10300,10300,10300,0
|
|
20230809,175900,3193353870,10300,10300,10300,10300,0
|
|
20230809,175800,3193353870,10300,10300,10300,10300,0
|
|
20230809,175700,3193353870,10300,10300,10300,10300,0
|
|
20230809,175600,3193353870,10300,10300,10300,10300,0
|
|
20230809,175500,3193353870,10300,10300,10300,10300,0
|
|
20230809,175400,3193353870,10300,10300,10300,10300,0
|
|
20230809,175300,3193353870,10300,10300,10300,10300,0
|
|
20230809,175200,3193353870,10300,10300,10300,10300,0
|
|
20230809,175100,3193353870,10300,10300,10300,10300,0
|
|
20230809,175000,3193353870,10300,10300,10300,10300,0
|
|
20230809,174900,3193353870,10300,10300,10300,10300,0
|
|
20230809,174800,3193353870,10300,10300,10300,10300,0
|
|
20230809,174700,3193353870,10300,10300,10300,10300,2265
|
|
20230809,174600,3193353870,10300,10300,10300,10300,0
|
|
20230809,174500,3193353870,10300,10300,10300,10300,0
|
|
20230809,174400,3193353870,10300,10300,10300,10300,0
|
|
20230809,174300,3193353870,10300,10300,10300,10300,0
|
|
20230809,174200,3193353870,10300,10300,10300,10300,0
|
|
20230809,174100,3193353870,10300,10300,10300,10300,0
|
|
20230809,174000,3193353870,10300,10300,10300,10300,0
|
|
20230809,173900,3193353870,10300,10300,10300,10300,0
|
|
20230809,173800,3193353870,10300,10300,10300,10300,0
|
|
20230809,173700,3193353870,10300,10300,10300,10300,0
|
|
20230809,173600,3193353870,10300,10300,10300,10300,0
|
|
20230809,173500,3193353870,10300,10300,10300,10300,0
|
|
20230809,173400,3193353870,10300,10300,10300,10300,0
|
|
20230809,173300,3193353870,10300,10300,10300,10300,0
|
|
20230809,173200,3193353870,10300,10300,10300,10300,0
|
|
20230809,173100,3193353870,10300,10300,10300,10300,0
|
|
20230809,173000,3193353870,10300,10300,10300,10300,0
|
|
20230809,172900,3193353870,10300,10300,10300,10300,0
|
|
20230809,172800,3193353870,10300,10300,10300,10300,0
|
|
20230809,172700,3193353870,10300,10300,10300,10300,0
|
|
20230809,172600,3193353870,10300,10300,10300,10300,0
|
|
20230809,172500,3193353870,10300,10300,10300,10300,0
|
|
20230809,172400,3193353870,10300,10300,10300,10300,0
|
|
20230809,172300,3193353870,10300,10300,10300,10300,0
|
|
20230809,172200,3193353870,10300,10300,10300,10300,0
|
|
20230809,172100,3193353870,10300,10300,10300,10300,0
|
|
20230809,172000,3193353870,10300,10300,10300,10300,0
|
|
20230809,171900,3193353870,10300,10300,10300,10300,0
|
|
20230809,171800,3193353870,10300,10300,10300,10300,0
|
|
20230809,171700,3193353870,10300,10300,10300,10300,2265
|
|
20230809,171600,3193353870,10300,10300,10300,10300,0
|
|
20230809,171500,3193353870,10300,10300,10300,10300,0
|
|
20230809,171400,3193353870,10300,10300,10300,10300,0
|
|
20230809,171300,3193353870,10300,10300,10300,10300,0
|
|
20230809,171200,3193353870,10300,10300,10300,10300,0
|
|
20230809,171100,3193353870,10300,10300,10300,10300,0
|
|
20230809,171000,3193353870,10300,10300,10300,10300,0
|
|
20230809,170900,3193353870,10300,10300,10300,10300,0
|
|
20230809,170800,3193353870,10300,10300,10300,10300,0
|
|
20230809,170700,3193353870,10300,10300,10300,10300,0
|
|
20230809,170600,3193353870,10300,10300,10300,10300,0
|
|
20230809,170500,3193353870,10300,10300,10300,10300,0
|
|
20230809,170400,3193353870,10300,10300,10300,10300,0
|
|
20230809,170300,3193353870,10300,10300,10300,10300,0
|
|
20230809,170200,3193353870,10300,10300,10300,10300,0
|
|
20230809,170100,3193353870,10300,10300,10300,10300,0
|
|
20230809,170000,3193353870,10300,10300,10300,10300,0
|
|
20230809,165900,3193353870,10300,10300,10300,10300,0
|
|
20230809,165800,3193353870,10300,10300,10300,10300,0
|
|
20230809,165700,3193353870,10300,10300,10300,10300,0
|
|
20230809,165600,3193353870,10300,10300,10300,10300,0
|
|
20230809,165500,3193353870,10300,10300,10300,10300,0
|
|
20230809,165400,3193353870,10300,10300,10300,10300,0
|
|
20230809,165300,3193353870,10300,10300,10300,10300,0
|
|
20230809,165200,3193353870,10300,10300,10300,10300,0
|
|
20230809,165100,3193353870,10300,10300,10300,10300,0
|
|
20230809,165000,3193353870,10300,10300,10300,10300,0
|
|
20230809,164900,3193353870,10300,10300,10300,10300,0
|
|
20230809,164800,3193353870,10300,10300,10300,10300,0
|
|
20230809,164700,3193353870,10300,10300,10300,10300,2265
|
|
20230809,164600,3193353870,10300,10300,10300,10300,0
|
|
20230809,164500,3193353870,10300,10300,10300,10300,0
|
|
20230809,164400,3193353870,10300,10300,10300,10300,0
|
|
20230809,164300,3193353870,10300,10300,10300,10300,0
|
|
20230809,164200,3193353870,10300,10300,10300,10300,0
|
|
20230809,164100,3193353870,10300,10300,10300,10300,0
|
|
20230809,164000,3193353870,10300,10300,10300,10300,0
|
|
20230809,163900,3193353870,10300,10300,10300,10300,0
|
|
20230809,163800,3193353870,10300,10300,10300,10300,0
|
|
20230809,163700,3193353870,10300,10300,10300,10300,0
|
|
20230809,163600,3193353870,10300,10300,10300,10300,0
|
|
20230809,163500,3193353870,10300,10300,10300,10300,0
|
|
20230809,163400,3193353870,10300,10300,10300,10300,0
|
|
20230809,163300,3193353870,10300,10300,10300,10300,0
|
|
20230809,163200,3193353870,10300,10300,10300,10300,0
|
|
20230809,163100,3193353870,10300,10300,10300,10300,0
|
|
20230809,163000,3193353870,10300,10300,10300,10300,0
|
|
20230809,162900,3193353870,10300,10300,10300,10300,0
|
|
20230809,162800,3193353870,10300,10300,10300,10300,0
|
|
20230809,162700,3193353870,10300,10300,10300,10300,0
|
|
20230809,162600,3193353870,10300,10300,10300,10300,0
|
|
20230809,162500,3193353870,10300,10300,10300,10300,0
|
|
20230809,162400,3193353870,10300,10300,10300,10300,0
|
|
20230809,162300,3193353870,10300,10300,10300,10300,0
|
|
20230809,162200,3193353870,10300,10300,10300,10300,0
|
|
20230809,162100,3193353870,10300,10300,10300,10300,0
|
|
20230809,162000,3193353870,10300,10300,10300,10300,0
|
|
20230809,161900,3193353870,10300,10300,10300,10300,0
|
|
20230809,161800,3193353870,10300,10300,10300,10300,0
|
|
20230809,161700,3193353870,10300,10300,10300,10300,2265
|
|
20230809,161600,3193353870,10300,10300,10300,10300,0
|
|
20230809,161500,3193353870,10300,10300,10300,10300,0
|
|
20230809,161400,3193353870,10300,10300,10300,10300,0
|
|
20230809,161300,3193353870,10300,10300,10300,10300,0
|
|
20230809,161200,3193353870,10300,10300,10300,10300,0
|
|
20230809,161100,3193353870,10300,10300,10300,10300,0
|
|
20230809,161000,3193353870,10300,10300,10300,10300,0
|
|
20230809,160900,3193353870,10300,10300,10300,10300,0
|
|
20230809,160800,3193353870,10300,10300,10300,10300,0
|
|
20230809,160700,3193353870,10300,10300,10300,10300,0
|
|
20230809,160600,3193353870,10300,10300,10300,10300,0
|
|
20230809,160500,3193353870,10300,10300,10300,10300,0
|
|
20230809,160400,3193353870,10300,10300,10300,10300,0
|
|
20230809,160300,3193353870,10300,10300,10300,10300,0
|
|
20230809,160200,3193353870,10300,10300,10300,10300,0
|
|
20230809,160100,3193353870,10300,10300,10300,10300,0
|
|
20230809,160000,3193353870,10300,10300,10300,10300,0
|
|
20230809,155900,3193353870,10300,10300,10300,10300,0
|
|
20230809,155800,3193353870,10300,10300,10300,10300,0
|
|
20230809,155700,3193353870,10300,10300,10300,10300,0
|
|
20230809,155600,3193353870,10300,10300,10300,10300,0
|
|
20230809,155500,3193353870,10300,10300,10300,10300,0
|
|
20230809,155400,3193353870,10300,10300,10300,10300,0
|
|
20230809,155300,3193353870,10300,10300,10300,10300,0
|
|
20230809,155200,3193353870,10300,10300,10300,10300,0
|
|
20230809,155100,3193353870,10300,10300,10300,10300,0
|
|
20230809,155000,3193353870,10300,10300,10300,10300,0
|
|
20230809,154900,3193353870,10300,10300,10300,10300,0
|
|
20230809,154800,3193353870,10300,10300,10300,10300,0
|
|
20230809,154700,3193353870,10300,10300,10300,10300,2265
|
|
20230809,154600,3193353870,10300,10300,10300,10300,0
|
|
20230809,154500,3193353870,10300,10300,10300,10300,0
|
|
20230809,154400,3193353870,10300,10300,10300,10300,0
|
|
20230809,154300,3193353870,10300,10300,10300,10300,0
|
|
20230809,154200,3193353870,10300,10300,10300,10300,0
|
|
20230809,154100,3193353870,10300,10300,10300,10300,0
|
|
20230809,154000,3193353870,10300,10300,10300,10300,0
|
|
20230809,153900,3193353870,10300,10300,10300,10300,0
|
|
20230809,153800,3193353870,10300,10300,10300,10300,0
|
|
20230809,153700,3193353870,10300,10300,10300,10300,0
|
|
20230809,153600,3193353870,10300,10300,10300,10300,0
|
|
20230809,153500,3193353870,10300,10300,10300,10300,0
|
|
20230809,153400,3193353870,10300,10300,10300,10300,0
|
|
20230809,153300,3193353870,10300,10300,10300,10300,0
|
|
20230809,153200,3193353870,10300,10300,10300,10300,0
|
|
20230809,153100,3193353870,10300,10300,10300,10300,0
|
|
20230809,153000,3193353870,10300,10300,10300,10300,2265
|
|
20230809,152900,3170024370,10310,10310,10310,10310,0
|
|
20230809,152800,3170024370,10310,10310,10310,10310,0
|
|
20230809,152700,3170024370,10310,10310,10310,10310,0
|
|
20230809,152600,3170024370,10310,10310,10310,10310,0
|
|
20230809,152500,3170024370,10310,10310,10310,10310,0
|
|
20230809,152400,3170024370,10310,10310,10310,10310,0
|
|
20230809,152300,3170024370,10310,10310,10310,10310,0
|
|
20230809,152200,3170024370,10310,10310,10310,10310,0
|
|
20230809,152100,3170024370,10310,10310,10310,10310,0
|
|
20230809,152000,3170024370,10310,10310,10310,10310,0
|
|
20230809,151900,3170024370,10310,10300,10310,10300,398
|
|
20230809,151800,3165923960,10320,10300,10320,10290,1963
|
|
20230809,151700,3145705890,10300,10290,10300,10290,837
|
|
20230809,151600,3137087540,10300,10290,10300,10290,582
|
|
20230809,151500,3131098740,10290,10290,10290,10280,360
|
|
20230809,151400,3127394350,10290,10280,10290,10280,687
|
|
20230809,151300,3120325230,10280,10280,10280,10280,18
|
|
20230809,151200,3120140190,10280,10280,10280,10280,206
|
|
20230809,151100,3118022510,10280,10280,10280,10270,258
|
|
20230809,151000,3115372230,10270,10290,10290,10270,120
|
|
20230809,150900,3114139310,10280,10290,10290,10280,89
|
|
20230809,150800,3113224080,10290,10280,10290,10280,426
|
|
20230809,150700,3108840820,10280,10280,10290,10280,9
|
|
20230809,150600,3108748240,10270,10290,10290,10270,481
|
|
20230809,150500,3103799350,10290,10270,10290,10270,84
|
|
20230809,150400,3102936610,10270,10280,10280,10270,300
|
|
20230809,150300,3099855570,10290,10300,10300,10290,117
|
|
20230809,150200,3098651630,10300,10300,10300,10300,0
|
|
20230809,150100,3098651630,10300,10280,10300,10280,282
|
|
20230809,150000,3095752530,10300,10290,10300,10280,310
|
|
20230809,145900,3092562780,10290,10290,10290,10290,33
|
|
20230809,145800,3092223210,10300,10300,10300,10300,1548
|
|
20230809,145700,3076278810,10300,10300,10300,10300,0
|
|
20230809,145600,3076278810,10300,10300,10300,10300,100
|
|
20230809,145500,3075248810,10260,10270,10270,10260,100
|
|
20230809,145400,3074222800,10260,10300,10300,10260,1057
|
|
20230809,145300,3063374830,10300,10300,10300,10300,90
|
|
20230809,145200,3062447830,10300,10310,10310,10300,352
|
|
20230809,145100,3058820220,10310,10290,10310,10290,292
|
|
20230809,145000,3055812240,10300,10320,10320,10300,142
|
|
20230809,144900,3054349040,10310,10290,10310,10290,109
|
|
20230809,144800,3053225450,10290,10290,10290,10290,0
|
|
20230809,144700,3053225450,10290,10290,10290,10290,4
|
|
20230809,144600,3053184290,10300,10310,10310,10300,448
|
|
20230809,144500,3048569460,10310,10300,10310,10300,23
|
|
20230809,144400,3048332370,10310,10310,10310,10310,2
|
|
20230809,144300,3048311750,10280,10270,10280,10260,338
|
|
20230809,144200,3044841950,10270,10270,10270,10270,201
|
|
20230809,144100,3042777680,10270,10270,10270,10270,0
|
|
20230809,144000,3042777680,10270,10280,10280,10270,500
|
|
20230809,143900,3037642630,10320,10320,10320,10320,0
|
|
20230809,143800,3037642630,10320,10290,10320,10290,158
|
|
20230809,143700,3036016780,10270,10280,10290,10270,316
|
|
20230809,143600,3032769680,10290,10290,10290,10290,193
|
|
20230809,143500,3030783710,10290,10300,10310,10290,220
|
|
20230809,143400,3028519670,10310,10290,10310,10290,12
|
|
20230809,143300,3028396160,10280,10280,10280,10280,0
|
|
20230809,143200,3028396160,10280,10330,10330,10280,550
|
|
20230809,143100,3022738450,10350,10350,10350,10350,420
|
|
20230809,143000,3018391450,10350,10280,10350,10280,9
|
|
20230809,142900,3018298840,10280,10280,10280,10280,1
|
|
20230809,142800,3018288560,10350,10280,10350,10270,360
|
|
20230809,142700,3014583050,10280,10290,10340,10280,578
|
|
20230809,142600,3008634690,10360,10370,10370,10360,122
|
|
20230809,142500,3007370540,10390,10390,10390,10390,0
|
|
20230809,142400,3007370540,10390,10290,10390,10290,1011
|
|
20230809,142300,2996922510,10290,10290,10290,10290,17
|
|
20230809,142200,2996747580,10290,10290,10290,10290,0
|
|
20230809,142100,2996747580,10290,10260,10290,10260,13
|
|
20230809,142000,2996613960,10260,10280,10280,10260,301
|
|
20230809,141900,2993521290,10280,10300,10300,10280,14
|
|
20230809,141800,2993377270,10300,10280,10300,10280,17
|
|
20230809,141700,2993202490,10300,10300,10300,10300,2
|
|
20230809,141600,2993181890,10310,10310,10310,10310,1
|
|
20230809,141500,2993171580,10280,10280,10280,10280,180
|
|
20230809,141400,2991321180,10310,10330,10330,10280,64
|
|
20230809,141300,2990663040,10330,10330,10330,10330,1
|
|
20230809,141200,2990652710,10330,10270,10330,10270,93
|
|
20230809,141100,2989696940,10270,10240,10270,10230,402
|
|
20230809,141000,2985575960,10230,10240,10250,10230,120
|
|
20230809,140900,2984347980,10230,10250,10270,10230,337
|
|
20230809,140800,2980896440,10250,10250,10250,10250,3808
|
|
20230809,140700,2941864440,10260,10260,10270,10260,2849
|
|
20230809,140600,2912633400,10260,10270,10290,10260,2311
|
|
20230809,140500,2888905770,10280,10310,10340,10280,3138
|
|
20230809,140400,2856583970,10340,10320,10340,10310,814
|
|
20230809,140300,2848185580,10340,10320,10340,10320,2
|
|
20230809,140200,2848164920,10320,10320,10320,10320,73
|
|
20230809,140100,2847411560,10320,10330,10330,10320,58
|
|
20230809,140000,2846812880,10340,10340,10340,10330,514
|
|
20230809,135900,2841498410,10340,10340,10340,10340,182
|
|
20230809,135800,2839616530,10330,10330,10330,10330,183
|
|
20230809,135700,2837726140,10340,10340,10340,10340,0
|
|
20230809,135600,2837726140,10340,10340,10340,10340,68
|
|
20230809,135500,2837023020,10340,10340,10340,10340,110
|
|
20230809,135400,2835885620,10340,10330,10340,10330,122
|
|
20230809,135300,2834625190,10340,10330,10340,10330,20
|
|
20230809,135200,2834418490,10330,10320,10330,10320,556
|
|
20230809,135100,2828680220,10320,10340,10340,10320,790
|
|
20230809,135000,2820524200,10340,10340,10340,10330,144
|
|
20230809,134900,2819035550,10340,10340,10340,10340,113
|
|
20230809,134800,2817867130,10340,10330,10340,10330,63
|
|
20230809,134700,2817215760,10340,10330,10340,10330,11
|
|
20230809,134600,2817102100,10320,10310,10320,10310,262
|
|
20230809,134500,2814398270,10320,10340,10370,10320,738
|
|
20230809,134400,2806770910,10340,10350,10380,10320,129
|
|
20230809,134300,2805435160,10350,10350,10350,10310,2470
|
|
20230809,134200,2779927310,10350,10370,10400,10350,677
|
|
20230809,134100,2772915290,10410,10420,10420,10380,110
|
|
20230809,134000,2771773110,10420,10420,10420,10420,50
|
|
20230809,133900,2771252110,10430,10410,10430,10400,622
|
|
20230809,133800,2764774990,10430,10430,10430,10430,5
|
|
20230809,133700,2764722840,10430,10410,10430,10410,538
|
|
20230809,133600,2759120220,10430,10430,10440,10410,290
|
|
20230809,133500,2756101230,10410,10440,10440,10410,748
|
|
20230809,133400,2748292200,10440,10440,10440,10410,13
|
|
20230809,133300,2748156780,10400,10420,10440,10400,1558
|
|
20230809,133200,2731923170,10420,10410,10420,10400,1583
|
|
20230809,133100,2715459640,10400,10410,10420,10400,159
|
|
20230809,133000,2713805800,10420,10400,10420,10400,40
|
|
20230809,132900,2713389470,10390,10390,10400,10390,434
|
|
20230809,132800,2708876880,10400,10400,10400,10390,55
|
|
20230809,132700,2708305160,10400,10380,10400,10380,14
|
|
20230809,132600,2708159750,10400,10380,10400,10380,50
|
|
20230809,132500,2707640730,10380,10400,10400,10380,17
|
|
20230809,132400,2707464190,10400,10400,10400,10400,1
|
|
20230809,132300,2707453790,10400,10380,10400,10360,313
|
|
20230809,132200,2704205990,10400,10370,10400,10370,90
|
|
20230809,132100,2703272630,10380,10380,10380,10380,24
|
|
20230809,132000,2703023510,10400,10400,10400,10400,0
|
|
20230809,131900,2703023510,10400,10390,10400,10380,263
|
|
20230809,131800,2700289730,10390,10370,10390,10370,747
|
|
20230809,131700,2692531580,10390,10390,10390,10390,0
|
|
20230809,131600,2692531580,10390,10390,10390,10370,65
|
|
20230809,131500,2691857430,10360,10380,10390,10360,76
|
|
20230809,131400,2691068970,10380,10360,10380,10360,13
|
|
20230809,131300,2690934250,10390,10390,10390,10390,8
|
|
20230809,131200,2690851130,10400,10380,10400,10350,950
|
|
20230809,131100,2681010410,10380,10390,10390,10380,3
|
|
20230809,131000,2680979250,10400,10400,10400,10400,17
|
|
20230809,130900,2680802450,10400,10380,10400,10360,372
|
|
20230809,130800,2676946450,10380,10410,10410,10380,1143
|
|
20230809,130700,2665068020,10410,10410,10410,10410,8
|
|
20230809,130600,2664984740,10400,10400,10400,10400,0
|
|
20230809,130500,2664984740,10400,10400,10400,10400,0
|
|
20230809,130400,2664984740,10400,10420,10420,10400,25
|
|
20230809,130300,2664724440,10440,10440,10440,10440,61
|
|
20230809,130200,2664087600,10440,10430,10440,10430,24
|
|
20230809,130100,2663837160,10460,10460,10460,10460,61
|
|
20230809,130000,2663199100,10460,10440,10460,10440,121
|
|
20230809,125900,2661934580,10430,10360,10430,10360,2537
|
|
20230809,125800,2635623290,10350,10350,10350,10350,30
|
|
20230809,125700,2635312790,10350,10360,10360,10350,704
|
|
20230809,125600,2628019970,10360,10360,10360,10360,278
|
|
20230809,125500,2625139890,10360,10360,10360,10360,0
|
|
20230809,125400,2625139890,10360,10360,10360,10360,111
|
|
20230809,125300,2623989930,10350,10350,10350,10350,10
|
|
20230809,125200,2623886430,10330,10430,10440,10330,393
|
|
20230809,125100,2619813580,10440,10440,10440,10440,121
|
|
20230809,125000,2618550340,10440,10440,10450,10430,1702
|
|
20230809,124900,2600773650,10440,10330,10440,10320,784
|
|
20230809,124800,2592626550,10320,10330,10330,10320,311
|
|
20230809,124700,2589414920,10300,10420,10420,10300,4917
|
|
20230809,124600,2538621740,10420,10420,10430,10410,43
|
|
20230809,124500,2538173640,10430,10430,10460,10430,76
|
|
20230809,124400,2537380120,10440,10440,10440,10440,262
|
|
20230809,124300,2534644840,10440,10480,10480,10440,911
|
|
20230809,124200,2525102170,10470,10430,10470,10430,1810
|
|
20230809,124100,2506209190,10430,10430,10430,10430,168
|
|
20230809,124000,2504456950,10430,10380,10430,10380,4438
|
|
20230809,123900,2458276910,10380,10350,10380,10350,1180
|
|
20230809,123800,2446034590,10350,10350,10350,10350,318
|
|
20230809,123700,2442743290,10350,10350,10350,10350,50
|
|
20230809,123600,2442225790,10350,10350,10350,10350,0
|
|
20230809,123500,2442225790,10350,10350,10350,10350,8
|
|
20230809,123400,2442142990,10340,10320,10340,10320,415
|
|
20230809,123300,2437853890,10330,10330,10330,10330,0
|
|
20230809,123200,2437853890,10330,10340,10340,10330,791
|
|
20230809,123100,2429679970,10340,10340,10340,10340,260
|
|
20230809,123000,2426991570,10340,10350,10350,10340,159
|
|
20230809,122900,2425345940,10370,10370,10370,10360,257
|
|
20230809,122800,2422682260,10370,10360,10370,10360,455
|
|
20230809,122700,2417968450,10360,10370,10370,10360,403
|
|
20230809,122600,2413792770,10370,10360,10370,10360,937
|
|
20230809,122500,2404084240,10370,10370,10370,10360,120
|
|
20230809,122400,2402839940,10360,10360,10360,10350,566
|
|
20230809,122300,2396978800,10360,10360,10370,10360,100
|
|
20230809,122200,2395942700,10360,10360,10360,10350,673
|
|
20230809,122100,2388970430,10360,10360,10360,10360,27
|
|
20230809,122000,2388690710,10350,10360,10360,10350,277
|
|
20230809,121900,2385823280,10360,10360,10360,10350,359
|
|
20230809,121800,2382105040,10360,10350,10360,10350,86
|
|
20230809,121700,2381214810,10350,10360,10360,10350,221
|
|
20230809,121600,2378927160,10350,10350,10360,10350,1454
|
|
20230809,121500,2363875880,10350,10350,10350,10340,38
|
|
20230809,121400,2363482660,10340,10340,10340,10340,36
|
|
20230809,121300,2363110420,10330,10340,10340,10330,444
|
|
20230809,121200,2358523890,10350,10340,10350,10340,3
|
|
20230809,121100,2358492850,10320,10320,10320,10320,55
|
|
20230809,121000,2357925250,10310,10310,10310,10310,27
|
|
20230809,120900,2357646880,10310,10310,10310,10310,4
|
|
20230809,120800,2357605640,10310,10300,10310,10300,105
|
|
20230809,120700,2356523100,10310,10320,10320,10310,258
|
|
20230809,120600,2353861160,10320,10310,10320,10310,177
|
|
20230809,120500,2352035410,10310,10310,10310,10310,50
|
|
20230809,120400,2351519910,10310,10310,10310,10310,68
|
|
20230809,120300,2350818830,10310,10310,10310,10310,19
|
|
20230809,120200,2350622940,10310,10320,10320,10310,111
|
|
20230809,120100,2349478460,10310,10320,10320,10310,211
|
|
20230809,120000,2347301640,10320,10320,10320,10320,3
|
|
20230809,115900,2347270680,10350,10360,10360,10350,27
|
|
20230809,115800,2346991180,10350,10310,10360,10310,1354
|
|
20230809,115700,2332985430,10310,10300,10310,10300,15
|
|
20230809,115600,2332830830,10300,10290,10300,10280,1293
|
|
20230809,115500,2319536550,10300,10320,10320,10300,549
|
|
20230809,115400,2313878950,10330,10330,10330,10330,14
|
|
20230809,115300,2313734330,10330,10320,10330,10320,96
|
|
20230809,115200,2312743380,10320,10320,10320,10320,117
|
|
20230809,115100,2311535940,10320,10320,10320,10320,516
|
|
20230809,115000,2306210820,10320,10300,10320,10300,104
|
|
20230809,114900,2305139540,10300,10290,10300,10280,182
|
|
20230809,114800,2303265950,10260,10260,10260,10260,0
|
|
20230809,114700,2303265950,10260,10300,10300,10260,439
|
|
20230809,114600,2298752940,10290,10300,10300,10290,687
|
|
20230809,114500,2291682600,10300,10300,10300,10300,1705
|
|
20230809,114400,2274121100,10320,10320,10330,10320,388
|
|
20230809,114300,2270116920,10320,10300,10320,10300,366
|
|
20230809,114200,2266344800,10320,10300,10320,10300,204
|
|
20230809,114100,2264243520,10300,10310,10310,10300,102
|
|
20230809,114000,2263192870,10300,10300,10300,10300,200
|
|
20230809,113900,2261132870,10310,10310,10310,10310,0
|
|
20230809,113800,2261132870,10310,10300,10310,10300,202
|
|
20230809,113700,2259052250,10320,10310,10320,10300,258
|
|
20230809,113600,2256393090,10320,10320,10330,10320,88
|
|
20230809,113500,2255484830,10330,10310,10330,10310,74
|
|
20230809,113400,2254721270,10330,10310,10330,10310,299
|
|
20230809,113300,2251635610,10310,10290,10310,10290,262
|
|
20230809,113200,2248936990,10290,10290,10290,10290,72
|
|
20230809,113100,2248196110,10290,10290,10290,10290,209
|
|
20230809,113000,2246045500,10290,10300,10300,10290,21
|
|
20230809,112900,2245829210,10320,10290,10320,10290,16
|
|
20230809,112800,2245664210,10330,10290,10330,10290,56
|
|
20230809,112700,2245086700,10330,10270,10330,10260,401
|
|
20230809,112600,2240950310,10260,10260,10260,10260,0
|
|
20230809,112500,2240950310,10260,10320,10320,10260,5
|
|
20230809,112400,2240898950,10250,10250,10250,10250,0
|
|
20230809,112300,2240898950,10250,10250,10250,10250,0
|
|
20230809,112200,2240898950,10250,10320,10330,10250,30
|
|
20230809,112100,2240590010,10330,10260,10330,10260,2286
|
|
20230809,112000,2217040170,10260,10280,10280,10260,232
|
|
20230809,111900,2214657490,10280,10280,10280,10280,598
|
|
20230809,111800,2208510050,10260,10260,10260,10260,0
|
|
20230809,111700,2208510050,10260,10260,10260,10260,0
|
|
20230809,111600,2208510050,10260,10260,10260,10260,10
|
|
20230809,111500,2208407450,10280,10270,10280,10270,206
|
|
20230809,111400,2206289940,10270,10260,10270,10260,40
|
|
20230809,111300,2205879490,10220,10230,10230,10220,111
|
|
20230809,111200,2204744920,10220,10220,10220,10220,0
|
|
20230809,111100,2204744920,10220,10220,10220,10220,50
|
|
20230809,111000,2204233920,10200,10200,10200,10200,0
|
|
20230809,110900,2204233920,10200,10210,10220,10200,544
|
|
20230809,110800,2198683020,10200,10200,10200,10200,751
|
|
20230809,110700,2191022820,10200,10200,10200,10190,204
|
|
20230809,110600,2188942680,10200,10200,10200,10200,63
|
|
20230809,110500,2188300080,10200,10190,10200,10190,301
|
|
20230809,110400,2185232310,10190,10260,10260,10190,1316
|
|
20230809,110300,2171792920,10260,10260,10260,10250,82
|
|
20230809,110200,2170952080,10260,10250,10260,10250,43
|
|
20230809,110100,2170511320,10260,10270,10270,10260,306
|
|
20230809,110000,2167371410,10300,10270,10300,10270,6
|
|
20230809,105900,2167309670,10300,10280,10300,10270,2481
|
|
20230809,105800,2141808110,10280,10280,10290,10280,44
|
|
20230809,105700,2141355650,10300,10300,10300,10300,31
|
|
20230809,105600,2141036350,10300,10280,10300,10280,112
|
|
20230809,105500,2139884890,10300,10300,10300,10300,2
|
|
20230809,105400,2139864290,10260,10260,10260,10260,0
|
|
20230809,105300,2139864290,10260,10310,10310,10260,560
|
|
20230809,105200,2134107130,10310,10260,10310,10240,1267
|
|
20230809,105100,2121059970,10260,10230,10260,10220,991
|
|
20230809,105000,2110912440,10230,10240,10240,10230,6
|
|
20230809,104900,2110851040,10240,10220,10240,10190,1971
|
|
20230809,104800,2090723540,10230,10240,10240,10230,258
|
|
20230809,104700,2088084090,10230,10250,10250,10230,401
|
|
20230809,104600,2083977500,10250,10260,10260,10250,620
|
|
20230809,104500,2077621170,10260,10260,10260,10260,364
|
|
20230809,104400,2073886530,10260,10290,10290,10260,1394
|
|
20230809,104300,2059564290,10300,10290,10300,10290,225
|
|
20230809,104200,2057248670,10290,10280,10290,10280,459
|
|
20230809,104100,2052526540,10300,10290,10300,10290,124
|
|
20230809,104000,2051250460,10290,10310,10310,10290,195
|
|
20230809,103900,2049240050,10290,10320,10320,10290,896
|
|
20230809,103800,2040011250,10310,10340,10360,10310,3886
|
|
20230809,103700,1999892400,10340,10360,10360,10320,59
|
|
20230809,103600,1999282600,10360,10330,10360,10310,150
|
|
20230809,103500,1997735260,10330,10370,10370,10320,978
|
|
20230809,103400,1987619440,10370,10350,10370,10350,505
|
|
20230809,103300,1982385310,10350,10350,10360,10350,286
|
|
20230809,103200,1979423270,10350,10350,10350,10350,506
|
|
20230809,103100,1974186170,10300,10350,10360,10290,2177
|
|
20230809,103000,1951751220,10350,10350,10350,10310,1222
|
|
20230809,102900,1939132480,10350,10350,10360,10310,858
|
|
20230809,102800,1930277740,10350,10330,10360,10330,126
|
|
20230809,102700,1928975730,10320,10320,10320,10310,264
|
|
20230809,102600,1926251320,10320,10370,10380,10320,2614
|
|
20230809,102500,1899243650,10370,10300,10370,10290,5425
|
|
20230809,102400,1843151430,10300,10270,10300,10270,1194
|
|
20230809,102300,1830876590,10270,10230,10270,10230,225
|
|
20230809,102200,1828574550,10230,10270,10270,10210,1424
|
|
20230809,102100,1814008810,10270,10280,10280,10270,31
|
|
20230809,102000,1813690390,10280,10280,10280,10250,2200
|
|
20230809,101900,1791122910,10260,10260,10280,10260,454
|
|
20230809,101800,1786463500,10260,10240,10260,10230,934
|
|
20230809,101700,1776892840,10230,10230,10240,10230,1254
|
|
20230809,101600,1764052480,10230,10200,10230,10200,143
|
|
20230809,101500,1762590580,10200,10200,10200,10170,77
|
|
20230809,101400,1761805490,10200,10180,10200,10150,414
|
|
20230809,101300,1757591390,10180,10180,10180,10140,1247
|
|
20230809,101200,1744920950,10180,10180,10180,10150,1857
|
|
20230809,101100,1726068750,10180,10220,10230,10150,261
|
|
20230809,101000,1723414810,10180,10250,10250,10180,451
|
|
20230809,100900,1718816760,10250,10260,10260,10250,19
|
|
20230809,100800,1718621860,10260,10180,10290,10180,5061
|
|
20230809,100700,1666739150,10180,10130,10190,10110,1249
|
|
20230809,100600,1654095160,10100,10190,10190,10100,4414
|
|
20230809,100500,1609451730,10190,10200,10200,10180,333
|
|
20230809,100400,1606058790,10200,10190,10210,10160,955
|
|
20230809,100300,1596327820,10190,10200,10200,10170,2693
|
|
20230809,100200,1568930350,10200,10200,10200,10190,516
|
|
20230809,100100,1563667170,10200,10280,10280,10190,6792
|
|
20230809,100000,1494128850,10280,10290,10290,10260,84
|
|
20230809,095900,1493264800,10290,10290,10300,10270,588
|
|
20230809,095800,1487221180,10290,10300,10300,10270,244
|
|
20230809,095700,1484710650,10300,10280,10300,10280,1116
|
|
20230809,095600,1473233020,10280,10260,10290,10260,1259
|
|
20230809,095500,1460302720,10260,10270,10280,10240,30
|
|
20230809,095400,1459994640,10280,10280,10280,10230,3241
|
|
20230809,095300,1426798420,10280,10290,10290,10260,555
|
|
20230809,095200,1421093470,10290,10270,10290,10260,503
|
|
20230809,095100,1415932180,10270,10300,10300,10260,848
|
|
20230809,095000,1407205950,10300,10280,10300,10280,280
|
|
20230809,094900,1404323810,10290,10250,10290,10240,2487
|
|
20230809,094800,1378802570,10250,10250,10250,10230,449
|
|
20230809,094700,1374202470,10250,10270,10270,10250,250
|
|
20230809,094600,1371638650,10250,10280,10280,10230,3099
|
|
20230809,094500,1339849240,10280,10280,10280,10250,906
|
|
20230809,094400,1330537100,10280,10230,10280,10230,1435
|
|
20230809,094300,1315812990,10220,10190,10220,10190,545
|
|
20230809,094200,1310248110,10190,10180,10190,10150,910
|
|
20230809,094100,1300982350,10150,10140,10190,10110,1060
|
|
20230809,094000,1290231740,10190,10160,10190,10120,1555
|
|
20230809,093900,1274439920,10160,10160,10160,10160,908
|
|
20230809,093800,1265214640,10140,10120,10140,10080,1672
|
|
20230809,093700,1248303550,10080,10070,10120,10070,1324
|
|
20230809,093600,1234933630,10070,10090,10090,10070,1119
|
|
20230809,093500,1223653480,10090,10090,10090,10070,613
|
|
20230809,093400,1217469260,10090,10100,10100,10070,1329
|
|
20230809,093300,1204067300,10090,10130,10150,10090,4101
|
|
20230809,093200,1162558230,10130,10160,10160,10130,1449
|
|
20230809,093100,1147864960,10160,10160,10180,10160,824
|
|
20230809,093000,1139483020,10150,10130,10160,10130,707
|
|
20230809,092900,1132311500,10130,10160,10200,10130,1956
|
|
20230809,092800,1112470340,10200,10200,10200,10150,2859
|
|
20230809,092700,1083420130,10180,10200,10200,10180,2279
|
|
20230809,092600,1060209040,10180,10230,10230,10180,1318
|
|
20230809,092500,1046743440,10210,10200,10230,10200,2730
|
|
20230809,092400,1018859590,10200,10170,10200,10170,1152
|
|
20230809,092300,1007139190,10170,10170,10230,10170,141
|
|
20230809,092200,1005701870,10170,10170,10180,10170,520
|
|
20230809,092100,1000412320,10170,10250,10250,10150,2455
|
|
20230809,092000,975338580,10260,10110,10260,10110,121
|
|
20230809,091900,974107970,10100,10130,10150,10090,2563
|
|
20230809,091800,948217890,10100,10150,10150,10100,1201
|
|
20230809,091700,936070790,10140,10280,10280,10140,4068
|
|
20230809,091600,894637740,10280,10290,10360,10270,5568
|
|
20230809,091500,837262680,10280,10190,10280,10190,4255
|
|
20230809,091400,793609950,10190,10220,10250,10190,4967
|
|
20230809,091300,742873410,10220,10220,10270,10190,2799
|
|
20230809,091200,714291800,10220,10150,10270,10150,2693
|
|
20230809,091100,686700080,10170,10110,10170,10100,1897
|
|
20230809,091000,667467380,10110,10110,10120,10070,306
|
|
20230809,090900,664371760,10110,10100,10110,10040,1536
|
|
20230809,090800,648854540,10100,10040,10100,10000,6503
|
|
20230809,090700,583697490,10040,10050,10110,10040,2975
|
|
20230809,090600,553727460,10100,10190,10190,10050,3107
|
|
20230809,090500,522350430,10180,10150,10180,10120,1671
|
|
20230809,090400,505398050,10140,10040,10140,10040,2843
|
|
20230809,090300,476701500,10040,9960,10040,9950,6532
|
|
20230809,090200,411290800,9960,10140,10170,9930,13113
|
|
20230809,090100,279815150,10080,10290,10350,10080,18116
|
|
20230809,090000,95558090,10290,10250,10390,10250,9316
|