589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,184600,3100958770,7350,7350,7350,7350,16336
|
|
20230808,184500,3100958770,7350,7350,7350,7350,0
|
|
20230808,184400,3100958770,7350,7350,7350,7350,0
|
|
20230808,184300,3100958770,7350,7350,7350,7350,0
|
|
20230808,184200,3100958770,7350,7350,7350,7350,0
|
|
20230808,184100,3100958770,7350,7350,7350,7350,0
|
|
20230808,184000,3100958770,7350,7350,7350,7350,0
|
|
20230808,183900,3100958770,7350,7350,7350,7350,0
|
|
20230808,183800,3100958770,7350,7350,7350,7350,0
|
|
20230808,183700,3100958770,7350,7350,7350,7350,0
|
|
20230808,183600,3100958770,7350,7350,7350,7350,0
|
|
20230808,183500,3100958770,7350,7350,7350,7350,0
|
|
20230808,183400,3100958770,7350,7350,7350,7350,0
|
|
20230808,183300,3100958770,7350,7350,7350,7350,0
|
|
20230808,183200,3100958770,7350,7350,7350,7350,0
|
|
20230808,183100,3100958770,7350,7350,7350,7350,0
|
|
20230808,183000,3100958770,7350,7350,7350,7350,0
|
|
20230808,182900,3100958770,7350,7350,7350,7350,0
|
|
20230808,182800,3100958770,7350,7350,7350,7350,0
|
|
20230808,182700,3100958770,7350,7350,7350,7350,0
|
|
20230808,182600,3100958770,7350,7350,7350,7350,0
|
|
20230808,182500,3100958770,7350,7350,7350,7350,0
|
|
20230808,182400,3100958770,7350,7350,7350,7350,0
|
|
20230808,182300,3100958770,7350,7350,7350,7350,0
|
|
20230808,182200,3100958770,7350,7350,7350,7350,0
|
|
20230808,182100,3100958770,7350,7350,7350,7350,0
|
|
20230808,182000,3100958770,7350,7350,7350,7350,0
|
|
20230808,181900,3100958770,7350,7350,7350,7350,0
|
|
20230808,181800,3100958770,7350,7350,7350,7350,0
|
|
20230808,181700,3100958770,7350,7350,7350,7350,0
|
|
20230808,181600,3100958770,7350,7350,7350,7350,16336
|
|
20230808,181500,3100958770,7350,7350,7350,7350,0
|
|
20230808,181400,3100958770,7350,7350,7350,7350,0
|
|
20230808,181300,3100958770,7350,7350,7350,7350,0
|
|
20230808,181200,3100958770,7350,7350,7350,7350,0
|
|
20230808,181100,3100958770,7350,7350,7350,7350,0
|
|
20230808,181000,3100958770,7350,7350,7350,7350,0
|
|
20230808,180900,3100958770,7350,7350,7350,7350,0
|
|
20230808,180800,3100958770,7350,7350,7350,7350,0
|
|
20230808,180700,3100958770,7350,7350,7350,7350,0
|
|
20230808,180600,3100958770,7350,7350,7350,7350,0
|
|
20230808,180500,3100958770,7350,7350,7350,7350,0
|
|
20230808,180400,3100958770,7350,7350,7350,7350,0
|
|
20230808,180300,3100958770,7350,7350,7350,7350,0
|
|
20230808,180200,3100958770,7350,7350,7350,7350,0
|
|
20230808,180100,3100958770,7350,7350,7350,7350,0
|
|
20230808,180000,3100958770,7350,7350,7350,7350,0
|
|
20230808,175900,3100958770,7350,7350,7350,7350,0
|
|
20230808,175800,3100958770,7350,7350,7350,7350,0
|
|
20230808,175700,3100958770,7350,7350,7350,7350,0
|
|
20230808,175600,3100958770,7350,7350,7350,7350,0
|
|
20230808,175500,3100958770,7350,7350,7350,7350,0
|
|
20230808,175400,3100958770,7350,7350,7350,7350,0
|
|
20230808,175300,3100958770,7350,7350,7350,7350,0
|
|
20230808,175200,3100958770,7350,7350,7350,7350,0
|
|
20230808,175100,3100958770,7350,7350,7350,7350,0
|
|
20230808,175000,3100958770,7350,7350,7350,7350,0
|
|
20230808,174900,3100958770,7350,7350,7350,7350,0
|
|
20230808,174800,3100958770,7350,7350,7350,7350,0
|
|
20230808,174700,3100958770,7350,7350,7350,7350,0
|
|
20230808,174600,3100958770,7350,7350,7350,7350,16336
|
|
20230808,174500,3100958770,7350,7350,7350,7350,0
|
|
20230808,174400,3100958770,7350,7350,7350,7350,0
|
|
20230808,174300,3100958770,7350,7350,7350,7350,0
|
|
20230808,174200,3100958770,7350,7350,7350,7350,0
|
|
20230808,174100,3100958770,7350,7350,7350,7350,0
|
|
20230808,174000,3100958770,7350,7350,7350,7350,0
|
|
20230808,173900,3100958770,7350,7350,7350,7350,0
|
|
20230808,173800,3100958770,7350,7350,7350,7350,0
|
|
20230808,173700,3100958770,7350,7350,7350,7350,0
|
|
20230808,173600,3100958770,7350,7350,7350,7350,0
|
|
20230808,173500,3100958770,7350,7350,7350,7350,0
|
|
20230808,173400,3100958770,7350,7350,7350,7350,0
|
|
20230808,173300,3100958770,7350,7350,7350,7350,0
|
|
20230808,173200,3100958770,7350,7350,7350,7350,0
|
|
20230808,173100,3100958770,7350,7350,7350,7350,0
|
|
20230808,173000,3100958770,7350,7350,7350,7350,0
|
|
20230808,172900,3100958770,7350,7350,7350,7350,0
|
|
20230808,172800,3100958770,7350,7350,7350,7350,0
|
|
20230808,172700,3100958770,7350,7350,7350,7350,0
|
|
20230808,172600,3100958770,7350,7350,7350,7350,0
|
|
20230808,172500,3100958770,7350,7350,7350,7350,0
|
|
20230808,172400,3100958770,7350,7350,7350,7350,0
|
|
20230808,172300,3100958770,7350,7350,7350,7350,0
|
|
20230808,172200,3100958770,7350,7350,7350,7350,0
|
|
20230808,172100,3100958770,7350,7350,7350,7350,0
|
|
20230808,172000,3100958770,7350,7350,7350,7350,0
|
|
20230808,171900,3100958770,7350,7350,7350,7350,0
|
|
20230808,171800,3100958770,7350,7350,7350,7350,0
|
|
20230808,171700,3100958770,7350,7350,7350,7350,0
|
|
20230808,171600,3100958770,7350,7350,7350,7350,16336
|
|
20230808,171500,3100958770,7350,7350,7350,7350,0
|
|
20230808,171400,3100958770,7350,7350,7350,7350,0
|
|
20230808,171300,3100958770,7350,7350,7350,7350,0
|
|
20230808,171200,3100958770,7350,7350,7350,7350,0
|
|
20230808,171100,3100958770,7350,7350,7350,7350,0
|
|
20230808,171000,3100958770,7350,7350,7350,7350,0
|
|
20230808,170900,3100958770,7350,7350,7350,7350,0
|
|
20230808,170800,3100958770,7350,7350,7350,7350,0
|
|
20230808,170700,3100958770,7350,7350,7350,7350,0
|
|
20230808,170600,3100958770,7350,7350,7350,7350,0
|
|
20230808,170500,3100958770,7350,7350,7350,7350,0
|
|
20230808,170400,3100958770,7350,7350,7350,7350,0
|
|
20230808,170300,3100958770,7350,7350,7350,7350,0
|
|
20230808,170200,3100958770,7350,7350,7350,7350,0
|
|
20230808,170100,3100958770,7350,7350,7350,7350,0
|
|
20230808,170000,3100958770,7350,7350,7350,7350,0
|
|
20230808,165900,3100958770,7350,7350,7350,7350,0
|
|
20230808,165800,3100958770,7350,7350,7350,7350,0
|
|
20230808,165700,3100958770,7350,7350,7350,7350,0
|
|
20230808,165600,3100958770,7350,7350,7350,7350,0
|
|
20230808,165500,3100958770,7350,7350,7350,7350,0
|
|
20230808,165400,3100958770,7350,7350,7350,7350,0
|
|
20230808,165300,3100958770,7350,7350,7350,7350,0
|
|
20230808,165200,3100958770,7350,7350,7350,7350,0
|
|
20230808,165100,3100958770,7350,7350,7350,7350,0
|
|
20230808,165000,3100958770,7350,7350,7350,7350,0
|
|
20230808,164900,3100958770,7350,7350,7350,7350,0
|
|
20230808,164800,3100958770,7350,7350,7350,7350,0
|
|
20230808,164700,3100958770,7350,7350,7350,7350,0
|
|
20230808,164600,3100958770,7350,7350,7350,7350,16336
|
|
20230808,164500,3100958770,7350,7350,7350,7350,0
|
|
20230808,164400,3100958770,7350,7350,7350,7350,0
|
|
20230808,164300,3100958770,7350,7350,7350,7350,0
|
|
20230808,164200,3100958770,7350,7350,7350,7350,0
|
|
20230808,164100,3100958770,7350,7350,7350,7350,0
|
|
20230808,164000,3100958770,7350,7350,7350,7350,0
|
|
20230808,163900,3100958770,7350,7350,7350,7350,0
|
|
20230808,163800,3100958770,7350,7350,7350,7350,0
|
|
20230808,163700,3100958770,7350,7350,7350,7350,0
|
|
20230808,163600,3100958770,7350,7350,7350,7350,0
|
|
20230808,163500,3100958770,7350,7350,7350,7350,0
|
|
20230808,163400,3100958770,7350,7350,7350,7350,0
|
|
20230808,163300,3100958770,7350,7350,7350,7350,0
|
|
20230808,163200,3100958770,7350,7350,7350,7350,0
|
|
20230808,163100,3100958770,7350,7350,7350,7350,0
|
|
20230808,163000,3100958770,7350,7350,7350,7350,0
|
|
20230808,162900,3100958770,7350,7350,7350,7350,0
|
|
20230808,162800,3100958770,7350,7350,7350,7350,0
|
|
20230808,162700,3100958770,7350,7350,7350,7350,0
|
|
20230808,162600,3100958770,7350,7350,7350,7350,0
|
|
20230808,162500,3100958770,7350,7350,7350,7350,0
|
|
20230808,162400,3100958770,7350,7350,7350,7350,0
|
|
20230808,162300,3100958770,7350,7350,7350,7350,0
|
|
20230808,162200,3100958770,7350,7350,7350,7350,0
|
|
20230808,162100,3100958770,7350,7350,7350,7350,0
|
|
20230808,162000,3100958770,7350,7350,7350,7350,0
|
|
20230808,161900,3100958770,7350,7350,7350,7350,0
|
|
20230808,161800,3100958770,7350,7350,7350,7350,0
|
|
20230808,161700,3100958770,7350,7350,7350,7350,0
|
|
20230808,161600,3100958770,7350,7350,7350,7350,16336
|
|
20230808,161500,3100958770,7350,7350,7350,7350,0
|
|
20230808,161400,3100958770,7350,7350,7350,7350,0
|
|
20230808,161300,3100958770,7350,7350,7350,7350,0
|
|
20230808,161200,3100958770,7350,7350,7350,7350,0
|
|
20230808,161100,3100958770,7350,7350,7350,7350,0
|
|
20230808,161000,3100958770,7350,7350,7350,7350,0
|
|
20230808,160900,3100958770,7350,7350,7350,7350,0
|
|
20230808,160800,3100958770,7350,7350,7350,7350,0
|
|
20230808,160700,3100958770,7350,7350,7350,7350,0
|
|
20230808,160600,3100958770,7350,7350,7350,7350,0
|
|
20230808,160500,3100958770,7350,7350,7350,7350,0
|
|
20230808,160400,3100958770,7350,7350,7350,7350,0
|
|
20230808,160300,3100958770,7350,7350,7350,7350,0
|
|
20230808,160200,3100958770,7350,7350,7350,7350,0
|
|
20230808,160100,3100958770,7350,7350,7350,7350,0
|
|
20230808,160000,3100958770,7350,7350,7350,7350,0
|
|
20230808,155900,3100958770,7350,7350,7350,7350,0
|
|
20230808,155800,3100958770,7350,7350,7350,7350,0
|
|
20230808,155700,3100958770,7350,7350,7350,7350,0
|
|
20230808,155600,3100958770,7350,7350,7350,7350,0
|
|
20230808,155500,3100958770,7350,7350,7350,7350,0
|
|
20230808,155400,3100958770,7350,7350,7350,7350,0
|
|
20230808,155300,3100958770,7350,7350,7350,7350,0
|
|
20230808,155200,3100958770,7350,7350,7350,7350,0
|
|
20230808,155100,3100958770,7350,7350,7350,7350,0
|
|
20230808,155000,3100958770,7350,7350,7350,7350,0
|
|
20230808,154900,3100958770,7350,7350,7350,7350,0
|
|
20230808,154800,3100958770,7350,7350,7350,7350,0
|
|
20230808,154700,3100958770,7350,7350,7350,7350,0
|
|
20230808,154600,3100958770,7350,7350,7350,7350,16336
|
|
20230808,154500,3100958770,7350,7350,7350,7350,0
|
|
20230808,154400,3100958770,7350,7350,7350,7350,0
|
|
20230808,154300,3100958770,7350,7350,7350,7350,0
|
|
20230808,154200,3100958770,7350,7350,7350,7350,0
|
|
20230808,154100,3100958770,7350,7350,7350,7350,0
|
|
20230808,154000,3100958770,7350,7350,7350,7350,0
|
|
20230808,153900,3100958770,7350,7350,7350,7350,0
|
|
20230808,153800,3100958770,7350,7350,7350,7350,0
|
|
20230808,153700,3100958770,7350,7350,7350,7350,0
|
|
20230808,153600,3100958770,7350,7350,7350,7350,0
|
|
20230808,153500,3100958770,7350,7350,7350,7350,0
|
|
20230808,153400,3100958770,7350,7350,7350,7350,0
|
|
20230808,153300,3100958770,7350,7350,7350,7350,0
|
|
20230808,153200,3100958770,7350,7350,7350,7350,0
|
|
20230808,153100,3100958770,7350,7350,7350,7350,0
|
|
20230808,153000,3100958770,7350,7350,7350,7350,16336
|
|
20230808,152900,2980889170,7430,7430,7430,7430,0
|
|
20230808,152800,2980889170,7430,7430,7430,7430,0
|
|
20230808,152700,2980889170,7430,7430,7430,7430,0
|
|
20230808,152600,2980889170,7430,7430,7430,7430,0
|
|
20230808,152500,2980889170,7430,7430,7430,7430,0
|
|
20230808,152400,2980889170,7430,7430,7430,7430,0
|
|
20230808,152300,2980889170,7430,7430,7430,7430,0
|
|
20230808,152200,2980889170,7430,7430,7430,7430,0
|
|
20230808,152100,2980889170,7430,7430,7430,7430,0
|
|
20230808,152000,2980889170,7430,7430,7430,7430,0
|
|
20230808,151900,2980889170,7430,7400,7440,7370,614
|
|
20230808,151800,2976348270,7390,7360,7390,7350,2163
|
|
20230808,151700,2960433830,7390,7390,7400,7360,8003
|
|
20230808,151600,2901455670,7400,7400,7410,7390,535
|
|
20230808,151500,2897496710,7400,7390,7400,7390,493
|
|
20230808,151400,2893849590,7400,7420,7420,7390,442
|
|
20230808,151300,2890578140,7420,7400,7430,7390,1460
|
|
20230808,151200,2879742560,7400,7390,7400,7380,1347
|
|
20230808,151100,2869788190,7390,7390,7390,7370,1167
|
|
20230808,151000,2861175620,7380,7390,7400,7380,410
|
|
20230808,150900,2858145780,7380,7400,7400,7380,693
|
|
20230808,150800,2853030060,7390,7370,7400,7370,2413
|
|
20230808,150700,2835217610,7380,7380,7390,7370,884
|
|
20230808,150600,2828694210,7380,7370,7390,7370,1797
|
|
20230808,150500,2815432290,7380,7370,7390,7370,3263
|
|
20230808,150400,2791355050,7380,7370,7380,7370,191
|
|
20230808,150300,2789945540,7380,7400,7400,7370,868
|
|
20230808,150200,2783538460,7380,7400,7400,7380,2648
|
|
20230808,150100,2763972710,7410,7410,7420,7400,43
|
|
20230808,150000,2763653810,7420,7370,7420,7370,1977
|
|
20230808,145900,2749039420,7380,7370,7380,7370,151
|
|
20230808,145800,2747925320,7380,7380,7390,7370,1958
|
|
20230808,145700,2733483180,7380,7390,7410,7380,3420
|
|
20230808,145600,2708197050,7400,7400,7410,7390,494
|
|
20230808,145500,2704540730,7410,7400,7410,7400,1097
|
|
20230808,145400,2696413250,7410,7390,7410,7390,1236
|
|
20230808,145300,2687264650,7400,7390,7400,7390,816
|
|
20230808,145200,2681234350,7400,7390,7410,7390,732
|
|
20230808,145100,2675818900,7400,7380,7400,7380,1519
|
|
20230808,145000,2664593510,7390,7380,7390,7380,127
|
|
20230808,144900,2663655610,7390,7380,7390,7380,26
|
|
20230808,144800,2663463550,7380,7380,7390,7380,67
|
|
20230808,144700,2662968520,7380,7390,7400,7380,1168
|
|
20230808,144600,2654338310,7400,7390,7400,7390,140
|
|
20230808,144500,2653302600,7400,7380,7400,7370,1003
|
|
20230808,144400,2645890770,7370,7380,7380,7370,2363
|
|
20230808,144300,2628467070,7380,7390,7400,7360,3131
|
|
20230808,144200,2605374360,7400,7370,7400,7370,1564
|
|
20230808,144100,2593818740,7380,7370,7380,7370,395
|
|
20230808,144000,2590907330,7380,7370,7380,7370,191
|
|
20230808,143900,2589498130,7370,7380,7380,7360,2694
|
|
20230808,143800,2569636450,7380,7380,7390,7380,621
|
|
20230808,143700,2565053260,7380,7400,7400,7380,10901
|
|
20230808,143600,2484420190,7400,7400,7410,7400,513
|
|
20230808,143500,2480619940,7400,7400,7410,7400,418
|
|
20230808,143400,2477524850,7400,7400,7410,7400,109
|
|
20230808,143300,2476717450,7410,7400,7410,7400,246
|
|
20230808,143200,2474895550,7400,7400,7410,7400,280
|
|
20230808,143100,2472822330,7410,7400,7410,7400,435
|
|
20230808,143000,2469599980,7410,7410,7410,7400,111
|
|
20230808,142900,2468778420,7410,7410,7420,7400,638
|
|
20230808,142800,2464050790,7420,7420,7420,7410,137
|
|
20230808,142700,2463034500,7420,7420,7420,7410,1423
|
|
20230808,142600,2452488590,7440,7420,7440,7420,2489
|
|
20230808,142500,2433992560,7430,7420,7430,7410,2476
|
|
20230808,142400,2415635600,7430,7420,7440,7410,723
|
|
20230808,142300,2410271930,7440,7420,7450,7410,4124
|
|
20230808,142200,2379632720,7420,7410,7420,7410,26
|
|
20230808,142100,2379440000,7420,7420,7420,7410,28
|
|
20230808,142000,2379232350,7420,7420,7420,7410,355
|
|
20230808,141900,2376598750,7410,7420,7420,7410,1068
|
|
20230808,141800,2368683640,7420,7410,7420,7410,638
|
|
20230808,141700,2363956040,7410,7420,7420,7410,3087
|
|
20230808,141600,2341080360,7420,7430,7430,7410,1451
|
|
20230808,141500,2330314280,7430,7430,7430,7420,409
|
|
20230808,141400,2327279460,7420,7430,7430,7420,156
|
|
20230808,141300,2326121920,7420,7420,7430,7420,831
|
|
20230808,141200,2319954900,7420,7420,7420,7410,605
|
|
20230808,141100,2315467890,7420,7420,7420,7410,2200
|
|
20230808,141000,2299144340,7410,7420,7420,7410,614
|
|
20230808,140900,2294590500,7420,7420,7420,7410,751
|
|
20230808,140800,2289018450,7420,7430,7430,7420,4195
|
|
20230808,140700,2257883790,7430,7420,7430,7420,1050
|
|
20230808,140600,2250082550,7430,7440,7440,7420,1078
|
|
20230808,140500,2242081100,7440,7430,7440,7420,2941
|
|
20230808,140400,2220240160,7430,7420,7430,7420,1195
|
|
20230808,140300,2211361570,7430,7450,7450,7430,7400
|
|
20230808,140200,2156330250,7450,7450,7450,7450,33
|
|
20230808,140100,2156084400,7450,7450,7450,7450,213
|
|
20230808,140000,2154497550,7450,7450,7450,7440,1212
|
|
20230808,135900,2145469370,7440,7450,7450,7440,638
|
|
20230808,135800,2140721470,7440,7450,7450,7440,71
|
|
20230808,135700,2140192540,7450,7450,7450,7440,246
|
|
20230808,135600,2138360870,7450,7460,7460,7440,6941
|
|
20230808,135500,2086649610,7470,7460,7470,7450,2051
|
|
20230808,135400,2071357670,7450,7460,7460,7450,215
|
|
20230808,135300,2069754650,7460,7450,7460,7450,1711
|
|
20230808,135200,2057007640,7460,7460,7460,7450,708
|
|
20230808,135100,2051729290,7460,7460,7470,7450,660
|
|
20230808,135000,2046811570,7470,7470,7470,7460,1111
|
|
20230808,134900,2038522400,7470,7470,7470,7470,7
|
|
20230808,134800,2038470110,7470,7460,7470,7460,170
|
|
20230808,134700,2037200800,7470,7460,7470,7460,962
|
|
20230808,134600,2030024260,7460,7460,7460,7460,1287
|
|
20230808,134500,2020423240,7460,7470,7470,7460,1850
|
|
20230808,134400,2006622180,7470,7470,7480,7470,1817
|
|
20230808,134300,1993047070,7470,7470,7470,7460,310
|
|
20230808,134200,1990731470,7470,7470,7470,7460,437
|
|
20230808,134100,1987469080,7470,7470,7470,7460,126
|
|
20230808,134000,1986528860,7460,7470,7470,7460,132
|
|
20230808,133900,1985543820,7470,7470,7470,7470,42
|
|
20230808,133800,1985230080,7470,7470,7470,7470,2
|
|
20230808,133700,1985215140,7470,7470,7470,7470,0
|
|
20230808,133600,1985215140,7470,7470,7470,7470,6
|
|
20230808,133500,1985170320,7470,7460,7470,7460,860
|
|
20230808,133400,1978754710,7470,7460,7470,7460,3722
|
|
20230808,133300,1950988580,7460,7470,7470,7460,4954
|
|
20230808,133200,1914023030,7480,7470,7480,7470,259
|
|
20230808,133100,1912087480,7470,7470,7480,7470,497
|
|
20230808,133000,1908373270,7480,7470,7480,7470,315
|
|
20230808,132900,1906019180,7470,7470,7470,7470,294
|
|
20230808,132800,1903823000,7460,7470,7470,7460,137
|
|
20230808,132700,1902800750,7470,7470,7480,7470,812
|
|
20230808,132600,1896732080,7470,7470,7470,7460,191
|
|
20230808,132500,1895305750,7460,7470,7470,7460,1154
|
|
20230808,132400,1886685870,7460,7460,7460,7460,1013
|
|
20230808,132300,1879128890,7460,7460,7460,7460,163
|
|
20230808,132200,1877912910,7460,7460,7460,7450,172
|
|
20230808,132100,1876630390,7460,7460,7460,7460,42
|
|
20230808,132000,1876317070,7460,7460,7460,7460,12
|
|
20230808,131900,1876227550,7460,7460,7460,7450,1741
|
|
20230808,131800,1863244400,7450,7470,7470,7450,1205
|
|
20230808,131700,1854254560,7470,7470,7470,7470,55
|
|
20230808,131600,1853843710,7470,7470,7470,7460,404
|
|
20230808,131500,1850825880,7470,7470,7480,7470,91
|
|
20230808,131400,1850146070,7470,7480,7480,7470,47
|
|
20230808,131300,1849794930,7470,7480,7480,7470,249
|
|
20230808,131200,1847934890,7480,7470,7480,7470,1246
|
|
20230808,131100,1838627250,7470,7500,7500,7470,9264
|
|
20230808,131000,1769384810,7510,7510,7510,7510,59
|
|
20230808,130900,1768941720,7510,7500,7510,7490,1826
|
|
20230808,130800,1755238300,7490,7490,7490,7490,912
|
|
20230808,130700,1748407420,7490,7490,7490,7490,31
|
|
20230808,130600,1748175230,7490,7480,7490,7480,378
|
|
20230808,130500,1745347740,7490,7490,7490,7490,159
|
|
20230808,130400,1744156830,7480,7480,7480,7480,343
|
|
20230808,130300,1741591190,7480,7480,7480,7480,50
|
|
20230808,130200,1741217190,7480,7480,7480,7480,0
|
|
20230808,130100,1741217190,7480,7480,7480,7480,620
|
|
20230808,130000,1736579590,7490,7490,7490,7490,57
|
|
20230808,125900,1736152660,7480,7480,7480,7480,4
|
|
20230808,125800,1736122740,7490,7490,7490,7480,501
|
|
20230808,125700,1732374400,7480,7480,7480,7480,0
|
|
20230808,125600,1732374400,7480,7480,7480,7480,0
|
|
20230808,125500,1732374400,7480,7490,7490,7460,2580
|
|
20230808,125400,1713097240,7480,7490,7490,7480,594
|
|
20230808,125300,1708651180,7500,7490,7500,7490,244
|
|
20230808,125200,1706822950,7490,7480,7490,7480,368
|
|
20230808,125100,1704066650,7490,7490,7490,7490,46
|
|
20230808,125000,1703722110,7490,7490,7490,7490,586
|
|
20230808,124900,1699332970,7490,7490,7490,7480,317
|
|
20230808,124800,1696958740,7490,7490,7490,7490,335
|
|
20230808,124700,1694449590,7490,7490,7490,7490,5
|
|
20230808,124600,1694412140,7490,7490,7490,7490,447
|
|
20230808,124500,1691064110,7490,7490,7500,7490,66
|
|
20230808,124400,1690569760,7490,7490,7490,7490,65
|
|
20230808,124300,1690082910,7480,7460,7480,7460,4900
|
|
20230808,124200,1653444450,7460,7470,7470,7450,2144
|
|
20230808,124100,1637453420,7480,7480,7480,7480,11
|
|
20230808,124000,1637371140,7480,7470,7480,7470,514
|
|
20230808,123900,1633526540,7470,7470,7480,7460,1715
|
|
20230808,123800,1620722370,7480,7470,7480,7470,195
|
|
20230808,123700,1619263780,7480,7490,7490,7480,1796
|
|
20230808,123600,1605829490,7490,7490,7490,7490,736
|
|
20230808,123500,1600316850,7490,7490,7490,7490,0
|
|
20230808,123400,1600316850,7490,7490,7490,7490,101
|
|
20230808,123300,1599560360,7480,7480,7490,7480,482
|
|
20230808,123200,1595954980,7480,7480,7480,7470,2130
|
|
20230808,123100,1580029230,7490,7490,7490,7490,62
|
|
20230808,123000,1579564850,7490,7490,7490,7480,162
|
|
20230808,122900,1578352980,7490,7490,7490,7480,4072
|
|
20230808,122800,1547893730,7490,7490,7510,7490,1177
|
|
20230808,122700,1539077480,7490,7490,7490,7490,52
|
|
20230808,122600,1538688000,7490,7490,7490,7480,195
|
|
20230808,122500,1537227500,7490,7480,7490,7480,1024
|
|
20230808,122400,1529567740,7490,7480,7490,7480,442
|
|
20230808,122300,1526261510,7480,7490,7490,7480,150
|
|
20230808,122200,1525139210,7490,7490,7490,7490,3
|
|
20230808,122100,1525116740,7490,7500,7500,7490,136
|
|
20230808,122000,1524097350,7490,7480,7490,7470,1918
|
|
20230808,121900,1509755670,7480,7490,7490,7480,242
|
|
20230808,121800,1507945460,7490,7500,7500,7470,1742
|
|
20230808,121700,1494922240,7500,7500,7500,7490,488
|
|
20230808,121600,1491263530,7510,7510,7510,7510,94
|
|
20230808,121500,1490557590,7510,7500,7510,7500,764
|
|
20230808,121400,1484825170,7500,7500,7500,7500,170
|
|
20230808,121300,1483550170,7480,7490,7490,7470,2929
|
|
20230808,121200,1461641160,7500,7500,7500,7490,2461
|
|
20230808,121100,1443208160,7500,7510,7510,7500,1841
|
|
20230808,121000,1429400650,7510,7510,7520,7510,1783
|
|
20230808,120900,1416003710,7510,7510,7510,7510,159
|
|
20230808,120800,1414809620,7510,7500,7510,7500,522
|
|
20230808,120700,1410894610,7510,7500,7510,7500,39
|
|
20230808,120600,1410602090,7510,7510,7510,7510,3
|
|
20230808,120500,1410579560,7500,7500,7500,7500,66
|
|
20230808,120400,1410084560,7500,7500,7510,7500,259
|
|
20230808,120300,1408142040,7510,7510,7510,7500,172
|
|
20230808,120200,1406850820,7510,7510,7510,7510,2
|
|
20230808,120100,1406835800,7500,7500,7500,7500,3
|
|
20230808,120000,1406813300,7500,7500,7500,7500,0
|
|
20230808,115900,1406813300,7500,7500,7500,7500,30
|
|
20230808,115800,1406588300,7510,7500,7510,7500,97
|
|
20230808,115700,1405860600,7500,7500,7500,7500,14
|
|
20230808,115600,1405755600,7500,7500,7500,7500,52
|
|
20230808,115500,1405365600,7510,7500,7510,7500,1659
|
|
20230808,115400,1392923080,7500,7500,7500,7490,1314
|
|
20230808,115300,1383080900,7500,7500,7500,7500,93
|
|
20230808,115200,1382383400,7500,7500,7500,7500,173
|
|
20230808,115100,1381085900,7510,7500,7510,7490,433
|
|
20230808,115000,1377840180,7500,7500,7500,7500,1144
|
|
20230808,114900,1369260180,7500,7500,7500,7490,2922
|
|
20230808,114800,1347358440,7500,7500,7500,7500,497
|
|
20230808,114700,1343630940,7510,7510,7510,7510,16
|
|
20230808,114600,1343510780,7510,7500,7510,7500,63
|
|
20230808,114500,1343037900,7500,7520,7520,7500,1724
|
|
20230808,114400,1330090610,7510,7510,7510,7510,75
|
|
20230808,114300,1329527360,7510,7520,7520,7510,568
|
|
20230808,114200,1325260570,7530,7530,7530,7520,586
|
|
20230808,114100,1320849430,7540,7560,7560,7540,785
|
|
20230808,114000,1314928750,7560,7550,7560,7550,1979
|
|
20230808,113900,1299977620,7550,7550,7550,7550,1
|
|
20230808,113800,1299970070,7550,7550,7550,7530,96
|
|
20230808,113700,1299245820,7550,7530,7550,7530,1020
|
|
20230808,113600,1291561220,7530,7530,7530,7530,0
|
|
20230808,113500,1291561220,7530,7530,7530,7530,40
|
|
20230808,113400,1291260020,7520,7520,7520,7520,11
|
|
20230808,113300,1291177300,7530,7520,7530,7520,1317
|
|
20230808,113200,1281273350,7510,7510,7510,7510,98
|
|
20230808,113100,1280537370,7520,7520,7520,7520,102
|
|
20230808,113000,1279770330,7520,7520,7520,7510,3363
|
|
20230808,112900,1254504320,7520,7530,7530,7520,366
|
|
20230808,112800,1251748350,7530,7530,7530,7530,5
|
|
20230808,112700,1251710700,7520,7520,7520,7520,186
|
|
20230808,112600,1250311980,7520,7520,7520,7510,2223
|
|
20230808,112500,1233609350,7520,7520,7520,7520,1026
|
|
20230808,112400,1225893830,7520,7520,7520,7520,279
|
|
20230808,112300,1223795750,7530,7510,7530,7510,1057
|
|
20230808,112200,1215855470,7510,7510,7510,7510,2026
|
|
20230808,112100,1200640210,7510,7510,7510,7510,100
|
|
20230808,112000,1199889210,7510,7510,7510,7510,23
|
|
20230808,111900,1199716480,7510,7510,7510,7500,1989
|
|
20230808,111800,1184798850,7510,7520,7520,7510,1667
|
|
20230808,111700,1172270810,7520,7520,7520,7510,802
|
|
20230808,111600,1166247180,7520,7530,7530,7520,408
|
|
20230808,111500,1163179010,7520,7520,7520,7520,491
|
|
20230808,111400,1159486690,7520,7520,7520,7520,70
|
|
20230808,111300,1158960290,7520,7520,7520,7520,82
|
|
20230808,111200,1158343650,7520,7520,7520,7520,30
|
|
20230808,111100,1158118050,7530,7530,7530,7530,111
|
|
20230808,111000,1157282220,7530,7530,7530,7530,0
|
|
20230808,110900,1157282220,7530,7530,7530,7530,0
|
|
20230808,110800,1157282220,7530,7520,7530,7520,908
|
|
20230808,110700,1150454020,7520,7520,7520,7520,36
|
|
20230808,110600,1150183300,7520,7520,7520,7520,202
|
|
20230808,110500,1148664260,7530,7530,7530,7530,110
|
|
20230808,110400,1147835960,7540,7540,7540,7530,523
|
|
20230808,110300,1143894540,7540,7540,7540,7540,134
|
|
20230808,110200,1142884180,7540,7540,7540,7540,465
|
|
20230808,110100,1139378080,7540,7540,7540,7540,130
|
|
20230808,110000,1138397880,7540,7540,7540,7540,257
|
|
20230808,105900,1136460100,7550,7560,7560,7550,53
|
|
20230808,105800,1136059830,7550,7550,7550,7550,118
|
|
20230808,105700,1135168930,7550,7550,7550,7550,110
|
|
20230808,105600,1134338430,7560,7560,7560,7560,15
|
|
20230808,105500,1134225030,7550,7550,7550,7550,79
|
|
20230808,105400,1133628580,7560,7560,7560,7550,580
|
|
20230808,105300,1129244670,7560,7580,7580,7560,1178
|
|
20230808,105200,1120325470,7580,7570,7580,7570,344
|
|
20230808,105100,1117717970,7580,7550,7580,7550,1772
|
|
20230808,105000,1104326560,7550,7550,7550,7550,605
|
|
20230808,104900,1099758810,7550,7540,7550,7540,346
|
|
20230808,104800,1097149870,7540,7540,7540,7540,728
|
|
20230808,104700,1091660750,7540,7540,7540,7540,42
|
|
20230808,104600,1091344070,7540,7510,7540,7510,342
|
|
20230808,104500,1088771010,7510,7520,7530,7510,184
|
|
20230808,104400,1087388240,7520,7530,7530,7510,296
|
|
20230808,104300,1085164600,7500,7520,7530,7500,1824
|
|
20230808,104200,1071454730,7510,7530,7530,7500,178
|
|
20230808,104100,1070118290,7500,7540,7540,7500,1290
|
|
20230808,104000,1060426080,7530,7540,7540,7520,1484
|
|
20230808,103900,1049248350,7540,7540,7540,7540,150
|
|
20230808,103800,1048117350,7540,7540,7540,7540,3
|
|
20230808,103700,1048094730,7550,7550,7550,7550,294
|
|
20230808,103600,1045875030,7520,7520,7520,7510,972
|
|
20230808,103500,1038568800,7510,7550,7550,7510,1182
|
|
20230808,103400,1029663290,7570,7520,7570,7520,250
|
|
20230808,103300,1027781360,7520,7550,7550,7510,695
|
|
20230808,103200,1022555440,7550,7510,7560,7510,2938
|
|
20230808,103100,1000389490,7510,7510,7520,7500,2292
|
|
20230808,103000,983193770,7520,7510,7520,7510,248
|
|
20230808,102900,981330880,7510,7520,7520,7500,4094
|
|
20230808,102800,950600840,7520,7520,7520,7520,1351
|
|
20230808,102700,940441320,7520,7520,7520,7520,73
|
|
20230808,102600,939892360,7520,7530,7530,7510,80
|
|
20230808,102500,939290630,7510,7520,7520,7510,202
|
|
20230808,102400,937772230,7560,7520,7560,7520,686
|
|
20230808,102300,932603130,7520,7520,7530,7510,2447
|
|
20230808,102200,914198460,7520,7530,7530,7520,292
|
|
20230808,102100,912002610,7530,7540,7560,7520,2848
|
|
20230808,102000,890539840,7560,7520,7560,7520,2370
|
|
20230808,101900,872693060,7530,7530,7530,7530,15
|
|
20230808,101800,872580110,7520,7540,7550,7500,16809
|
|
20230808,101700,746279720,7540,7550,7550,7540,152
|
|
20230808,101600,745133620,7550,7550,7550,7540,422
|
|
20230808,101500,741947620,7580,7550,7580,7550,630
|
|
20230808,101400,737181710,7550,7550,7570,7550,1445
|
|
20230808,101300,726271680,7550,7540,7560,7540,1116
|
|
20230808,101200,717842320,7540,7580,7580,7540,1843
|
|
20230808,101100,703925180,7580,7570,7580,7570,353
|
|
20230808,101000,701249450,7570,7580,7580,7550,2380
|
|
20230808,100900,683271450,7590,7600,7600,7590,914
|
|
20230808,100800,676334090,7600,7610,7610,7600,302
|
|
20230808,100700,674036780,7610,7600,7610,7570,524
|
|
20230808,100600,670063550,7580,7570,7590,7560,885
|
|
20230808,100500,663351060,7570,7590,7590,7560,1839
|
|
20230808,100400,649419780,7590,7580,7590,7580,263
|
|
20230808,100300,647425520,7560,7540,7560,7540,454
|
|
20230808,100200,644000590,7540,7540,7550,7540,285
|
|
20230808,100100,641850080,7550,7580,7580,7540,1521
|
|
20230808,100000,630345770,7590,7580,7590,7550,2282
|
|
20230808,095900,613068630,7580,7580,7580,7580,214
|
|
20230808,095800,611446510,7580,7580,7580,7580,22
|
|
20230808,095700,611279750,7590,7590,7590,7590,70
|
|
20230808,095600,610748450,7590,7590,7590,7590,24
|
|
20230808,095500,610566290,7560,7600,7600,7550,2283
|
|
20230808,095400,593260800,7600,7610,7620,7600,22
|
|
20230808,095300,593093290,7610,7610,7610,7610,642
|
|
20230808,095200,588207670,7610,7600,7620,7590,721
|
|
20230808,095100,582725970,7600,7560,7600,7560,2484
|
|
20230808,095000,563943350,7560,7550,7560,7550,375
|
|
20230808,094900,561110000,7560,7550,7560,7550,251
|
|
20230808,094800,559212950,7560,7560,7560,7550,49
|
|
20230808,094700,558842540,7550,7560,7560,7550,139
|
|
20230808,094600,557791800,7560,7570,7570,7560,105
|
|
20230808,094500,556997150,7570,7570,7570,7570,33
|
|
20230808,094400,556747340,7570,7570,7570,7540,1040
|
|
20230808,094300,548883430,7560,7530,7570,7530,2314
|
|
20230808,094200,531418060,7520,7530,7540,7510,4389
|
|
20230808,094100,498444400,7530,7520,7530,7520,340
|
|
20230808,094000,495887500,7520,7520,7520,7520,218
|
|
20230808,093900,494248140,7520,7530,7530,7520,307
|
|
20230808,093800,491938790,7530,7520,7530,7510,2234
|
|
20230808,093700,475151990,7530,7530,7530,7530,202
|
|
20230808,093600,473630930,7520,7530,7540,7520,1462
|
|
20230808,093500,462626370,7530,7530,7530,7520,416
|
|
20230808,093400,459497890,7530,7520,7530,7520,109
|
|
20230808,093300,458677870,7520,7520,7520,7520,120
|
|
20230808,093200,457775470,7520,7530,7530,7520,74
|
|
20230808,093100,457218300,7510,7510,7510,7500,568
|
|
20230808,093000,452957250,7510,7510,7510,7510,548
|
|
20230808,092900,448841770,7500,7490,7510,7490,2882
|
|
20230808,092800,427239500,7490,7500,7500,7490,931
|
|
20230808,092700,420263880,7490,7510,7510,7490,1667
|
|
20230808,092600,407763350,7510,7530,7530,7510,581
|
|
20230808,092500,403398080,7520,7530,7530,7520,423
|
|
20230808,092400,400213710,7530,7530,7570,7530,3020
|
|
20230808,092300,377436060,7530,7520,7530,7520,291
|
|
20230808,092200,375247640,7520,7500,7520,7490,1693
|
|
20230808,092100,362550750,7510,7510,7520,7500,3985
|
|
20230808,092000,332656290,7500,7510,7520,7500,2958
|
|
20230808,091900,310445700,7510,7520,7520,7510,592
|
|
20230808,091800,305996710,7510,7530,7530,7510,1315
|
|
20230808,091700,296118900,7520,7520,7520,7510,361
|
|
20230808,091600,293406180,7520,7540,7540,7520,725
|
|
20230808,091500,287949430,7540,7530,7540,7530,210
|
|
20230808,091400,286367570,7530,7530,7530,7500,3526
|
|
20230808,091300,259865550,7520,7500,7530,7500,1846
|
|
20230808,091200,245986210,7500,7490,7510,7490,2216
|
|
20230808,091100,229365700,7490,7500,7500,7490,501
|
|
20230808,091000,225612400,7500,7510,7520,7500,7346
|
|
20230808,090900,170484080,7510,7530,7540,7510,6038
|
|
20230808,090800,125092250,7530,7530,7530,7520,2861
|
|
20230808,090700,103552100,7530,7530,7540,7520,1341
|
|
20230808,090600,93457180,7530,7530,7540,7530,1100
|
|
20230808,090500,85174060,7530,7550,7560,7530,1672
|
|
20230808,090400,72569850,7540,7540,7540,7520,1256
|
|
20230808,090300,63111790,7550,7550,7550,7530,1621
|
|
20230808,090200,50885040,7550,7640,7640,7550,1269
|
|
20230808,090100,41278370,7590,7640,7640,7590,2452
|
|
20230808,090000,22583960,7700,7700,7700,7630,2933
|