654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,195100,11673731300,19390,19390,19390,19390,6634
|
|
20230804,195000,11673731300,19390,19390,19390,19390,0
|
|
20230804,194900,11673731300,19390,19390,19390,19390,0
|
|
20230804,194800,11673731300,19390,19390,19390,19390,0
|
|
20230804,194700,11673731300,19390,19390,19390,19390,0
|
|
20230804,194600,11673731300,19390,19390,19390,19390,0
|
|
20230804,194500,11673731300,19390,19390,19390,19390,0
|
|
20230804,194400,11673731300,19390,19390,19390,19390,0
|
|
20230804,194300,11673731300,19390,19390,19390,19390,0
|
|
20230804,194200,11673731300,19390,19390,19390,19390,0
|
|
20230804,194100,11673731300,19390,19390,19390,19390,0
|
|
20230804,194000,11673731300,19390,19390,19390,19390,0
|
|
20230804,193900,11673731300,19390,19390,19390,19390,0
|
|
20230804,193800,11673731300,19390,19390,19390,19390,0
|
|
20230804,193700,11673731300,19390,19390,19390,19390,0
|
|
20230804,193600,11673731300,19390,19390,19390,19390,0
|
|
20230804,193500,11673731300,19390,19390,19390,19390,0
|
|
20230804,193400,11673731300,19390,19390,19390,19390,0
|
|
20230804,193300,11673731300,19390,19390,19390,19390,0
|
|
20230804,193200,11673731300,19390,19390,19390,19390,0
|
|
20230804,193100,11673731300,19390,19390,19390,19390,0
|
|
20230804,193000,11673731300,19390,19390,19390,19390,0
|
|
20230804,192900,11673731300,19390,19390,19390,19390,0
|
|
20230804,192800,11673731300,19390,19390,19390,19390,0
|
|
20230804,192700,11673731300,19390,19390,19390,19390,0
|
|
20230804,192600,11673731300,19390,19390,19390,19390,0
|
|
20230804,192500,11673731300,19390,19390,19390,19390,0
|
|
20230804,192400,11673731300,19390,19390,19390,19390,0
|
|
20230804,192300,11673731300,19390,19390,19390,19390,0
|
|
20230804,192200,11673731300,19390,19390,19390,19390,0
|
|
20230804,192100,11673731300,19390,19390,19390,19390,6634
|
|
20230804,192000,11673731300,19390,19390,19390,19390,0
|
|
20230804,191900,11673731300,19390,19390,19390,19390,0
|
|
20230804,191800,11673731300,19390,19390,19390,19390,0
|
|
20230804,191700,11673731300,19390,19390,19390,19390,0
|
|
20230804,191600,11673731300,19390,19390,19390,19390,0
|
|
20230804,191500,11673731300,19390,19390,19390,19390,0
|
|
20230804,191400,11673731300,19390,19390,19390,19390,0
|
|
20230804,191300,11673731300,19390,19390,19390,19390,0
|
|
20230804,191200,11673731300,19390,19390,19390,19390,0
|
|
20230804,191100,11673731300,19390,19390,19390,19390,0
|
|
20230804,191000,11673731300,19390,19390,19390,19390,0
|
|
20230804,190900,11673731300,19390,19390,19390,19390,0
|
|
20230804,190800,11673731300,19390,19390,19390,19390,0
|
|
20230804,190700,11673731300,19390,19390,19390,19390,0
|
|
20230804,190600,11673731300,19390,19390,19390,19390,0
|
|
20230804,190500,11673731300,19390,19390,19390,19390,0
|
|
20230804,190400,11673731300,19390,19390,19390,19390,0
|
|
20230804,190300,11673731300,19390,19390,19390,19390,0
|
|
20230804,190200,11673731300,19390,19390,19390,19390,0
|
|
20230804,190100,11673731300,19390,19390,19390,19390,0
|
|
20230804,190000,11673731300,19390,19390,19390,19390,0
|
|
20230804,185900,11673731300,19390,19390,19390,19390,0
|
|
20230804,185800,11673731300,19390,19390,19390,19390,0
|
|
20230804,185700,11673731300,19390,19390,19390,19390,0
|
|
20230804,185600,11673731300,19390,19390,19390,19390,0
|
|
20230804,185500,11673731300,19390,19390,19390,19390,0
|
|
20230804,185400,11673731300,19390,19390,19390,19390,0
|
|
20230804,185300,11673731300,19390,19390,19390,19390,0
|
|
20230804,185200,11673731300,19390,19390,19390,19390,0
|
|
20230804,185100,11673731300,19390,19390,19390,19390,6634
|
|
20230804,185000,11673731300,19390,19390,19390,19390,0
|
|
20230804,184900,11673731300,19390,19390,19390,19390,0
|
|
20230804,184800,11673731300,19390,19390,19390,19390,0
|
|
20230804,184700,11673731300,19390,19390,19390,19390,0
|
|
20230804,184600,11673731300,19390,19390,19390,19390,0
|
|
20230804,184500,11673731300,19390,19390,19390,19390,0
|
|
20230804,184400,11673731300,19390,19390,19390,19390,0
|
|
20230804,184300,11673731300,19390,19390,19390,19390,0
|
|
20230804,184200,11673731300,19390,19390,19390,19390,0
|
|
20230804,184100,11673731300,19390,19390,19390,19390,0
|
|
20230804,184000,11673731300,19390,19390,19390,19390,0
|
|
20230804,183900,11673731300,19390,19390,19390,19390,0
|
|
20230804,183800,11673731300,19390,19390,19390,19390,0
|
|
20230804,183700,11673731300,19390,19390,19390,19390,0
|
|
20230804,183600,11673731300,19390,19390,19390,19390,0
|
|
20230804,183500,11673731300,19390,19390,19390,19390,0
|
|
20230804,183400,11673731300,19390,19390,19390,19390,0
|
|
20230804,183300,11673731300,19390,19390,19390,19390,0
|
|
20230804,183200,11673731300,19390,19390,19390,19390,0
|
|
20230804,183100,11673731300,19390,19390,19390,19390,0
|
|
20230804,183000,11673731300,19390,19390,19390,19390,0
|
|
20230804,182900,11673731300,19390,19390,19390,19390,0
|
|
20230804,182800,11673731300,19390,19390,19390,19390,0
|
|
20230804,182700,11673731300,19390,19390,19390,19390,0
|
|
20230804,182600,11673731300,19390,19390,19390,19390,0
|
|
20230804,182500,11673731300,19390,19390,19390,19390,0
|
|
20230804,182400,11673731300,19390,19390,19390,19390,0
|
|
20230804,182300,11673731300,19390,19390,19390,19390,0
|
|
20230804,182200,11673731300,19390,19390,19390,19390,0
|
|
20230804,182100,11673731300,19390,19390,19390,19390,6634
|
|
20230804,182000,11673731300,19390,19390,19390,19390,0
|
|
20230804,181900,11673731300,19390,19390,19390,19390,0
|
|
20230804,181800,11673731300,19390,19390,19390,19390,0
|
|
20230804,181700,11673731300,19390,19390,19390,19390,0
|
|
20230804,181600,11673731300,19390,19390,19390,19390,0
|
|
20230804,181500,11673731300,19390,19390,19390,19390,0
|
|
20230804,181400,11673731300,19390,19390,19390,19390,0
|
|
20230804,181300,11673731300,19390,19390,19390,19390,0
|
|
20230804,181200,11673731300,19390,19390,19390,19390,0
|
|
20230804,181100,11673731300,19390,19390,19390,19390,0
|
|
20230804,181000,11673731300,19390,19390,19390,19390,0
|
|
20230804,180900,11673731300,19390,19390,19390,19390,0
|
|
20230804,180800,11673731300,19390,19390,19390,19390,0
|
|
20230804,180700,11673731300,19390,19390,19390,19390,0
|
|
20230804,180600,11673731300,19390,19390,19390,19390,0
|
|
20230804,180500,11673731300,19390,19390,19390,19390,0
|
|
20230804,180400,11673731300,19390,19390,19390,19390,0
|
|
20230804,180300,11673731300,19390,19390,19390,19390,0
|
|
20230804,180200,11673731300,19390,19390,19390,19390,0
|
|
20230804,180100,11673731300,19390,19390,19390,19390,0
|
|
20230804,180000,11673731300,19390,19390,19390,19390,0
|
|
20230804,175900,11673731300,19390,19390,19390,19390,0
|
|
20230804,175800,11673731300,19390,19390,19390,19390,0
|
|
20230804,175700,11673731300,19390,19390,19390,19390,0
|
|
20230804,175600,11673731300,19390,19390,19390,19390,0
|
|
20230804,175500,11673731300,19390,19390,19390,19390,0
|
|
20230804,175400,11673731300,19390,19390,19390,19390,0
|
|
20230804,175300,11673731300,19390,19390,19390,19390,0
|
|
20230804,175200,11673731300,19390,19390,19390,19390,0
|
|
20230804,175100,11673731300,19390,19390,19390,19390,6634
|
|
20230804,175000,11673731300,19390,19390,19390,19390,0
|
|
20230804,174900,11673731300,19390,19390,19390,19390,0
|
|
20230804,174800,11673731300,19390,19390,19390,19390,0
|
|
20230804,174700,11673731300,19390,19390,19390,19390,0
|
|
20230804,174600,11673731300,19390,19390,19390,19390,0
|
|
20230804,174500,11673731300,19390,19390,19390,19390,0
|
|
20230804,174400,11673731300,19390,19390,19390,19390,0
|
|
20230804,174300,11673731300,19390,19390,19390,19390,0
|
|
20230804,174200,11673731300,19390,19390,19390,19390,0
|
|
20230804,174100,11673731300,19390,19390,19390,19390,0
|
|
20230804,174000,11673731300,19390,19390,19390,19390,0
|
|
20230804,173900,11673731300,19390,19390,19390,19390,0
|
|
20230804,173800,11673731300,19390,19390,19390,19390,0
|
|
20230804,173700,11673731300,19390,19390,19390,19390,0
|
|
20230804,173600,11673731300,19390,19390,19390,19390,0
|
|
20230804,173500,11673731300,19390,19390,19390,19390,0
|
|
20230804,173400,11673731300,19390,19390,19390,19390,0
|
|
20230804,173300,11673731300,19390,19390,19390,19390,0
|
|
20230804,173200,11673731300,19390,19390,19390,19390,0
|
|
20230804,173100,11673731300,19390,19390,19390,19390,0
|
|
20230804,173000,11673731300,19390,19390,19390,19390,0
|
|
20230804,172900,11673731300,19390,19390,19390,19390,0
|
|
20230804,172800,11673731300,19390,19390,19390,19390,0
|
|
20230804,172700,11673731300,19390,19390,19390,19390,0
|
|
20230804,172600,11673731300,19390,19390,19390,19390,0
|
|
20230804,172500,11673731300,19390,19390,19390,19390,0
|
|
20230804,172400,11673731300,19390,19390,19390,19390,0
|
|
20230804,172300,11673731300,19390,19390,19390,19390,0
|
|
20230804,172200,11673731300,19390,19390,19390,19390,0
|
|
20230804,172100,11673731300,19390,19390,19390,19390,6634
|
|
20230804,172000,11673731300,19390,19390,19390,19390,0
|
|
20230804,171900,11673731300,19390,19390,19390,19390,0
|
|
20230804,171800,11673731300,19390,19390,19390,19390,0
|
|
20230804,171700,11673731300,19390,19390,19390,19390,0
|
|
20230804,171600,11673731300,19390,19390,19390,19390,0
|
|
20230804,171500,11673731300,19390,19390,19390,19390,0
|
|
20230804,171400,11673731300,19390,19390,19390,19390,0
|
|
20230804,171300,11673731300,19390,19390,19390,19390,0
|
|
20230804,171200,11673731300,19390,19390,19390,19390,0
|
|
20230804,171100,11673731300,19390,19390,19390,19390,0
|
|
20230804,171000,11673731300,19390,19390,19390,19390,0
|
|
20230804,170900,11673731300,19390,19390,19390,19390,0
|
|
20230804,170800,11673731300,19390,19390,19390,19390,0
|
|
20230804,170700,11673731300,19390,19390,19390,19390,0
|
|
20230804,170600,11673731300,19390,19390,19390,19390,0
|
|
20230804,170500,11673731300,19390,19390,19390,19390,0
|
|
20230804,170400,11673731300,19390,19390,19390,19390,0
|
|
20230804,170300,11673731300,19390,19390,19390,19390,0
|
|
20230804,170200,11673731300,19390,19390,19390,19390,0
|
|
20230804,170100,11673731300,19390,19390,19390,19390,0
|
|
20230804,170000,11673731300,19390,19390,19390,19390,0
|
|
20230804,165900,11673731300,19390,19390,19390,19390,0
|
|
20230804,165800,11673731300,19390,19390,19390,19390,0
|
|
20230804,165700,11673731300,19390,19390,19390,19390,0
|
|
20230804,165600,11673731300,19390,19390,19390,19390,0
|
|
20230804,165500,11673731300,19390,19390,19390,19390,0
|
|
20230804,165400,11673731300,19390,19390,19390,19390,0
|
|
20230804,165300,11673731300,19390,19390,19390,19390,0
|
|
20230804,165200,11673731300,19390,19390,19390,19390,0
|
|
20230804,165100,11673731300,19390,19390,19390,19390,6634
|
|
20230804,165000,11673731300,19390,19390,19390,19390,0
|
|
20230804,164900,11673731300,19390,19390,19390,19390,0
|
|
20230804,164800,11673731300,19390,19390,19390,19390,0
|
|
20230804,164700,11673731300,19390,19390,19390,19390,0
|
|
20230804,164600,11673731300,19390,19390,19390,19390,0
|
|
20230804,164500,11673731300,19390,19390,19390,19390,0
|
|
20230804,164400,11673731300,19390,19390,19390,19390,0
|
|
20230804,164300,11673731300,19390,19390,19390,19390,0
|
|
20230804,164200,11673731300,19390,19390,19390,19390,0
|
|
20230804,164100,11673731300,19390,19390,19390,19390,0
|
|
20230804,164000,11673731300,19390,19390,19390,19390,0
|
|
20230804,163900,11673731300,19390,19390,19390,19390,0
|
|
20230804,163800,11673731300,19390,19390,19390,19390,0
|
|
20230804,163700,11673731300,19390,19390,19390,19390,0
|
|
20230804,163600,11673731300,19390,19390,19390,19390,0
|
|
20230804,163500,11673731300,19390,19390,19390,19390,0
|
|
20230804,163400,11673731300,19390,19390,19390,19390,0
|
|
20230804,163300,11673731300,19390,19390,19390,19390,0
|
|
20230804,163200,11673731300,19390,19390,19390,19390,0
|
|
20230804,163100,11673731300,19390,19390,19390,19390,0
|
|
20230804,163000,11673731300,19390,19390,19390,19390,0
|
|
20230804,162900,11673731300,19390,19390,19390,19390,0
|
|
20230804,162800,11673731300,19390,19390,19390,19390,0
|
|
20230804,162700,11673731300,19390,19390,19390,19390,0
|
|
20230804,162600,11673731300,19390,19390,19390,19390,0
|
|
20230804,162500,11673731300,19390,19390,19390,19390,0
|
|
20230804,162400,11673731300,19390,19390,19390,19390,0
|
|
20230804,162300,11673731300,19390,19390,19390,19390,0
|
|
20230804,162200,11673731300,19390,19390,19390,19390,0
|
|
20230804,162100,11673731300,19390,19390,19390,19390,6634
|
|
20230804,162000,11673731300,19390,19390,19390,19390,0
|
|
20230804,161900,11673731300,19390,19390,19390,19390,0
|
|
20230804,161800,11673731300,19390,19390,19390,19390,0
|
|
20230804,161700,11673731300,19390,19390,19390,19390,0
|
|
20230804,161600,11673731300,19390,19390,19390,19390,0
|
|
20230804,161500,11673731300,19390,19390,19390,19390,0
|
|
20230804,161400,11673731300,19390,19390,19390,19390,0
|
|
20230804,161300,11673731300,19390,19390,19390,19390,0
|
|
20230804,161200,11673731300,19390,19390,19390,19390,0
|
|
20230804,161100,11673731300,19390,19390,19390,19390,0
|
|
20230804,161000,11673731300,19390,19390,19390,19390,0
|
|
20230804,160900,11673731300,19390,19390,19390,19390,0
|
|
20230804,160800,11673731300,19390,19390,19390,19390,0
|
|
20230804,160700,11673731300,19390,19390,19390,19390,0
|
|
20230804,160600,11673731300,19390,19390,19390,19390,0
|
|
20230804,160500,11673731300,19390,19390,19390,19390,0
|
|
20230804,160400,11673731300,19390,19390,19390,19390,0
|
|
20230804,160300,11673731300,19390,19390,19390,19390,0
|
|
20230804,160200,11673731300,19390,19390,19390,19390,0
|
|
20230804,160100,11673731300,19390,19390,19390,19390,0
|
|
20230804,160000,11673731300,19390,19390,19390,19390,0
|
|
20230804,155900,11673731300,19390,19390,19390,19390,0
|
|
20230804,155800,11673731300,19390,19390,19390,19390,0
|
|
20230804,155700,11673731300,19390,19390,19390,19390,0
|
|
20230804,155600,11673731300,19390,19390,19390,19390,0
|
|
20230804,155500,11673731300,19390,19390,19390,19390,0
|
|
20230804,155400,11673731300,19390,19390,19390,19390,0
|
|
20230804,155300,11673731300,19390,19390,19390,19390,0
|
|
20230804,155200,11673731300,19390,19390,19390,19390,0
|
|
20230804,155100,11673731300,19390,19390,19390,19390,6634
|
|
20230804,155000,11673731300,19390,19390,19390,19390,0
|
|
20230804,154900,11673731300,19390,19390,19390,19390,0
|
|
20230804,154800,11673731300,19390,19390,19390,19390,0
|
|
20230804,154700,11673731300,19390,19390,19390,19390,0
|
|
20230804,154600,11673731300,19390,19390,19390,19390,0
|
|
20230804,154500,11673731300,19390,19390,19390,19390,0
|
|
20230804,154400,11673731300,19390,19390,19390,19390,0
|
|
20230804,154300,11673731300,19390,19390,19390,19390,0
|
|
20230804,154200,11673731300,19390,19390,19390,19390,0
|
|
20230804,154100,11673731300,19390,19390,19390,19390,0
|
|
20230804,154000,11673731300,19390,19390,19390,19390,0
|
|
20230804,153900,11673731300,19390,19390,19390,19390,0
|
|
20230804,153800,11673731300,19390,19390,19390,19390,0
|
|
20230804,153700,11673731300,19390,19390,19390,19390,0
|
|
20230804,153600,11673731300,19390,19390,19390,19390,0
|
|
20230804,153500,11673731300,19390,19390,19390,19390,0
|
|
20230804,153400,11673731300,19390,19390,19390,19390,0
|
|
20230804,153300,11673731300,19390,19390,19390,19390,0
|
|
20230804,153200,11673731300,19390,19390,19390,19390,0
|
|
20230804,153100,11673731300,19390,19390,19390,19390,0
|
|
20230804,153000,11673731300,19390,19390,19390,19390,6634
|
|
20230804,152900,11545098040,19420,19420,19420,19420,0
|
|
20230804,152800,11545098040,19420,19420,19420,19420,0
|
|
20230804,152700,11545098040,19420,19420,19420,19420,0
|
|
20230804,152600,11545098040,19420,19420,19420,19420,0
|
|
20230804,152500,11545098040,19420,19420,19420,19420,0
|
|
20230804,152400,11545098040,19420,19420,19420,19420,0
|
|
20230804,152300,11545098040,19420,19420,19420,19420,0
|
|
20230804,152200,11545098040,19420,19420,19420,19420,0
|
|
20230804,152100,11545098040,19420,19420,19420,19420,0
|
|
20230804,152000,11545098040,19420,19420,19420,19420,0
|
|
20230804,151900,11545098040,19420,19380,19420,19300,794
|
|
20230804,151800,11529729970,19300,19360,19370,19300,1847
|
|
20230804,151700,11494033860,19360,19300,19410,19300,3540
|
|
20230804,151600,11425558800,19350,19330,19350,19300,1254
|
|
20230804,151500,11401324530,19320,19320,19350,19290,1705
|
|
20230804,151400,11368398710,19290,19230,19330,19230,1048
|
|
20230804,151300,11348205040,19230,19240,19280,19230,1840
|
|
20230804,151200,11312791080,19240,19280,19310,19220,2184
|
|
20230804,151100,11270766340,19310,19360,19360,19280,1771
|
|
20230804,151000,11236553370,19320,19270,19400,19270,1978
|
|
20230804,150900,11198367530,19280,19190,19300,19160,1503
|
|
20230804,150800,11169411380,19190,19270,19310,19160,4392
|
|
20230804,150700,11084943840,19290,19300,19310,19260,2893
|
|
20230804,150600,11029147900,19310,19350,19350,19300,2448
|
|
20230804,150500,10981855970,19360,19370,19460,19350,1526
|
|
20230804,150400,10952287710,19360,19300,19470,19300,1799
|
|
20230804,150300,10917502680,19310,19300,19350,19300,2472
|
|
20230804,150200,10869760700,19300,19350,19350,19280,2891
|
|
20230804,150100,10813941330,19350,19480,19500,19340,2179
|
|
20230804,150000,10771623610,19500,19600,19680,19490,2702
|
|
20230804,145900,10718738980,19640,19570,19670,19560,2837
|
|
20230804,145800,10663102270,19570,19620,19640,19560,3638
|
|
20230804,145700,10591798080,19620,19650,19650,19610,3346
|
|
20230804,145600,10526083000,19650,19640,19650,19620,2455
|
|
20230804,145500,10477866070,19640,19630,19640,19610,3647
|
|
20230804,145400,10406297470,19630,19650,19670,19620,4759
|
|
20230804,145300,10312817950,19650,19620,19650,19620,2972
|
|
20230804,145200,10254472320,19610,19570,19620,19560,1734
|
|
20230804,145100,10220517010,19570,19570,19580,19550,2322
|
|
20230804,145000,10175080140,19570,19570,19590,19540,3396
|
|
20230804,144900,10108617440,19580,19540,19590,19540,2092
|
|
20230804,144800,10067668790,19530,19510,19590,19510,2184
|
|
20230804,144700,10024952720,19510,19590,19600,19510,6286
|
|
20230804,144600,9902008270,19590,19580,19630,19580,2449
|
|
20230804,144500,9854011870,19570,19600,19610,19560,2432
|
|
20230804,144400,9806379360,19600,19560,19630,19510,2802
|
|
20230804,144300,9751439420,19560,19650,19650,19520,3636
|
|
20230804,144200,9680172100,19640,19640,19660,19640,3744
|
|
20230804,144100,9606601650,19640,19640,19670,19630,3382
|
|
20230804,144000,9540147170,19640,19560,19650,19560,2524
|
|
20230804,143900,9490643450,19550,19560,19570,19550,2048
|
|
20230804,143800,9450576820,19570,19560,19570,19540,1176
|
|
20230804,143700,9427578230,19570,19500,19570,19500,1364
|
|
20230804,143600,9400920410,19530,19520,19530,19490,1125
|
|
20230804,143500,9378965510,19520,19490,19530,19470,1141
|
|
20230804,143400,9356712740,19490,19450,19490,19440,2644
|
|
20230804,143300,9305239440,19460,19460,19460,19440,1498
|
|
20230804,143200,9276091050,19450,19440,19450,19430,1763
|
|
20230804,143100,9241812150,19440,19380,19450,19370,3336
|
|
20230804,143000,9177103370,19380,19380,19390,19330,2310
|
|
20230804,142900,9132368770,19350,19340,19390,19270,2273
|
|
20230804,142800,9088401490,19330,19470,19470,19330,3802
|
|
20230804,142700,9014747470,19410,19500,19510,19380,2686
|
|
20230804,142600,8962572530,19510,19570,19580,19370,5332
|
|
20230804,142500,8858717870,19580,19610,19620,19570,1157
|
|
20230804,142400,8836040800,19610,19650,19650,19610,1329
|
|
20230804,142300,8809945750,19650,19630,19660,19620,1063
|
|
20230804,142200,8789060590,19630,19670,19670,19620,1583
|
|
20230804,142100,8757967790,19670,19650,19670,19630,2217
|
|
20230804,142000,8714400330,19650,19630,19650,19600,1215
|
|
20230804,141900,8690551360,19620,19630,19630,19620,1232
|
|
20230804,141800,8666372080,19630,19640,19650,19620,1148
|
|
20230804,141700,8643836740,19640,19610,19640,19610,1120
|
|
20230804,141600,8621854750,19630,19650,19660,19600,1234
|
|
20230804,141500,8597630000,19650,19630,19650,19620,1485
|
|
20230804,141400,8568469670,19630,19620,19640,19610,1632
|
|
20230804,141300,8536436670,19630,19620,19640,19610,2394
|
|
20230804,141200,8489447840,19620,19620,19630,19610,1520
|
|
20230804,141100,8459615390,19620,19630,19640,19610,1760
|
|
20230804,141000,8425065220,19630,19630,19630,19610,1229
|
|
20230804,140900,8400950010,19630,19630,19630,19600,1296
|
|
20230804,140800,8375517350,19630,19620,19630,19550,1162
|
|
20230804,140700,8352733070,19550,19620,19630,19550,1557
|
|
20230804,140600,8322200070,19620,19580,19640,19580,1571
|
|
20230804,140500,8291372870,19580,19630,19650,19570,1224
|
|
20230804,140400,8267364820,19630,19620,19650,19620,930
|
|
20230804,140300,8249102390,19650,19630,19650,19620,1679
|
|
20230804,140200,8216130610,19630,19590,19660,19570,4356
|
|
20230804,140100,8130629760,19580,19610,19630,19560,1404
|
|
20230804,140000,8103100720,19600,19590,19630,19580,1928
|
|
20230804,135900,8065295810,19590,19580,19610,19430,2199
|
|
20230804,135800,8022350080,19550,19590,19620,19550,1989
|
|
20230804,135700,7983388240,19600,19620,19630,19590,2107
|
|
20230804,135600,7942084090,19610,19620,19650,19600,1818
|
|
20230804,135500,7906406620,19610,19630,19650,19610,3301
|
|
20230804,135400,7841591820,19620,19630,19650,19610,1490
|
|
20230804,135300,7812346930,19620,19610,19620,19600,1396
|
|
20230804,135200,7784974680,19620,19630,19680,19610,1468
|
|
20230804,135100,7756154560,19640,19610,19680,19600,3867
|
|
20230804,135000,7680222280,19610,19650,19700,19600,2147
|
|
20230804,134900,7638039780,19640,19580,19700,19580,1715
|
|
20230804,134800,7604364810,19570,19600,19610,19570,1914
|
|
20230804,134700,7566880540,19600,19640,19720,19600,1561
|
|
20230804,134600,7536220910,19650,19640,19710,19560,3100
|
|
20230804,134500,7475362030,19650,19590,19670,19590,2292
|
|
20230804,134400,7430357440,19600,19620,19670,19510,4304
|
|
20230804,134300,7346052240,19560,19780,19830,19550,4593
|
|
20230804,134200,7255539920,19780,19790,19800,19740,4187
|
|
20230804,134100,7172813280,19790,19870,19870,19750,2762
|
|
20230804,134000,7118085400,19860,19840,19880,19820,2720
|
|
20230804,133900,7064085970,19830,19730,19830,19730,2104
|
|
20230804,133800,7022469000,19730,19820,19830,19730,5129
|
|
20230804,133700,6921021830,19820,19940,19940,19750,8260
|
|
20230804,133600,6757110120,19940,19720,19960,19720,10534
|
|
20230804,133500,6548216710,19740,19790,19790,19700,4041
|
|
20230804,133400,6468413350,19680,19800,19850,19600,20262
|
|
20230804,133300,6068324760,19780,19520,19800,19520,10024
|
|
20230804,133200,5871394150,19520,19440,19520,19430,6969
|
|
20230804,133100,5735616080,19440,19440,19450,19430,1309
|
|
20230804,133000,5710165810,19450,19410,19450,19410,4412
|
|
20230804,132900,5624408370,19410,19410,19420,19370,927
|
|
20230804,132800,5606409980,19420,19360,19420,19350,898
|
|
20230804,132700,5588985230,19370,19380,19420,19370,1301
|
|
20230804,132600,5563741730,19400,19330,19410,19330,1075
|
|
20230804,132500,5542901610,19330,19320,19410,19320,1080
|
|
20230804,132400,5521997690,19330,19420,19430,19320,3015
|
|
20230804,132300,5463577600,19420,19420,19420,19390,1389
|
|
20230804,132200,5436618740,19410,19410,19420,19400,1338
|
|
20230804,132100,5410651610,19420,19390,19420,19380,1047
|
|
20230804,132000,5390340060,19400,19400,19420,19380,1004
|
|
20230804,131900,5370861950,19390,19370,19410,19360,6471
|
|
20230804,131800,5245389940,19370,19370,19380,19360,832
|
|
20230804,131700,5229270880,19370,19350,19370,19330,898
|
|
20230804,131600,5211892590,19350,19350,19370,19340,1648
|
|
20230804,131500,5179997970,19350,19330,19360,19310,742
|
|
20230804,131400,5165649460,19320,19330,19340,19320,537
|
|
20230804,131300,5155267660,19330,19320,19370,19320,1545
|
|
20230804,131200,5125376650,19330,19310,19330,19300,327
|
|
20230804,131100,5119061360,19300,19300,19310,19290,1638
|
|
20230804,131000,5087449510,19290,19270,19290,19270,656
|
|
20230804,130900,5074802130,19270,19280,19290,19260,1157
|
|
20230804,130800,5052495430,19280,19280,19290,19260,533
|
|
20230804,130700,5042222050,19270,19180,19270,19180,367
|
|
20230804,130600,5035160840,19200,19240,19240,19160,1306
|
|
20230804,130500,5010079700,19240,19250,19280,19220,1478
|
|
20230804,130400,4981643550,19250,19240,19250,19200,337
|
|
20230804,130300,4975161730,19280,19330,19340,19280,2053
|
|
20230804,130200,4935527710,19340,19340,19360,19340,1504
|
|
20230804,130100,4906426780,19340,19360,19360,19330,647
|
|
20230804,130000,4893912790,19340,19330,19380,19330,1528
|
|
20230804,125900,4864335690,19320,19310,19350,19290,653
|
|
20230804,125800,4851714570,19280,19310,19360,19200,2281
|
|
20230804,125700,4807728010,19310,19290,19330,19270,474
|
|
20230804,125600,4798576340,19290,19300,19320,19290,872
|
|
20230804,125500,4781745360,19300,19270,19300,19250,616
|
|
20230804,125400,4769872630,19220,19200,19280,19200,316
|
|
20230804,125300,4763791720,19200,19240,19270,19200,2563
|
|
20230804,125200,4714501820,19200,19260,19270,19200,210
|
|
20230804,125100,4710461880,19260,19260,19280,19260,198
|
|
20230804,125000,4706646330,19260,19180,19280,19120,3349
|
|
20230804,124900,4642408370,19130,19180,19190,19110,2481
|
|
20230804,124800,4594890010,19180,19190,19190,19170,662
|
|
20230804,124700,4582192790,19190,19190,19200,19170,943
|
|
20230804,124600,4564105500,19180,19210,19220,19180,871
|
|
20230804,124500,4547380070,19220,19210,19240,19210,1560
|
|
20230804,124400,4517403900,19210,19370,19370,19210,2607
|
|
20230804,124300,4467155020,19380,19380,19390,19280,7931
|
|
20230804,124200,4313626490,19330,19330,19330,19330,0
|
|
20230804,124100,4313626490,19330,19330,19330,19330,560
|
|
20230804,124000,4302801690,19330,19310,19330,19300,1670
|
|
20230804,123900,4270538780,19310,19300,19310,19280,554
|
|
20230804,123800,4259846850,19300,19270,19300,19270,1225
|
|
20230804,123700,4236215090,19270,19260,19270,19260,898
|
|
20230804,123600,4218918940,19260,19260,19270,19240,1142
|
|
20230804,123500,4196933530,19270,19270,19270,19250,1519
|
|
20230804,123400,4167662700,19280,19280,19280,19260,482
|
|
20230804,123300,4158372360,19290,19260,19290,19250,1448
|
|
20230804,123200,4130471460,19260,19250,19260,19240,1427
|
|
20230804,123100,4103000560,19260,19230,19260,19230,944
|
|
20230804,123000,4084834820,19220,19210,19240,19200,1561
|
|
20230804,122900,4054839240,19210,19220,19220,19210,312
|
|
20230804,122800,4048845010,19220,19140,19220,19110,2174
|
|
20230804,122700,4007128000,19140,19130,19140,19130,290
|
|
20230804,122600,4001578950,19130,19130,19150,19100,507
|
|
20230804,122500,3991886100,19130,19120,19130,19110,481
|
|
20230804,122400,3982689850,19120,19110,19120,19110,255
|
|
20230804,122300,3977815210,19110,19120,19120,19090,439
|
|
20230804,122200,3969423090,19120,19090,19120,19070,169
|
|
20230804,122100,3966194190,19120,19110,19120,19100,208
|
|
20230804,122000,3962219280,19110,19120,19160,19080,1514
|
|
20230804,121900,3933292150,19130,19140,19150,19120,869
|
|
20230804,121800,3916661050,19140,19170,19180,19140,161
|
|
20230804,121700,3913574840,19170,19150,19180,19150,288
|
|
20230804,121600,3908057280,19140,19180,19190,19140,329
|
|
20230804,121500,3901749500,19180,19190,19200,19170,180
|
|
20230804,121400,3898295560,19200,19210,19210,19200,852
|
|
20230804,121300,3881929080,19200,19200,19200,19200,515
|
|
20230804,121200,3872041080,19200,19200,19200,19190,201
|
|
20230804,121100,3868182000,19190,19190,19200,19180,738
|
|
20230804,121000,3854019890,19180,19180,19190,19170,286
|
|
20230804,120900,3848532670,19190,19180,19190,19180,259
|
|
20230804,120800,3843562880,19180,19170,19180,19170,409
|
|
20230804,120700,3835718970,19170,19170,19180,19160,535
|
|
20230804,120600,3825461880,19170,19150,19170,19150,142
|
|
20230804,120500,3822741160,19150,19170,19170,19150,364
|
|
20230804,120400,3815767340,19170,19120,19170,19120,105
|
|
20230804,120300,3813754940,19160,19160,19170,19120,461
|
|
20230804,120200,3804922180,19150,19150,19160,19150,120
|
|
20230804,120100,3802623860,19150,19150,19160,19150,165
|
|
20230804,120000,3799463260,19150,19150,19150,19130,182
|
|
20230804,115900,3795979010,19100,19120,19150,19100,264
|
|
20230804,115800,3790929330,19110,19110,19120,19090,206
|
|
20230804,115700,3786993200,19100,19100,19110,19070,262
|
|
20230804,115600,3781988090,19070,19080,19110,19070,498
|
|
20230804,115500,3772477840,19080,19080,19090,19080,121
|
|
20230804,115400,3770168970,19080,19110,19120,19070,529
|
|
20230804,115300,3760065910,19110,19110,19110,19060,311
|
|
20230804,115200,3754123220,19110,19060,19110,19060,149
|
|
20230804,115100,3751278160,19050,19090,19090,19040,868
|
|
20230804,115000,3734730230,19090,19090,19130,19090,399
|
|
20230804,114900,3727107180,19100,19140,19140,19090,392
|
|
20230804,114800,3719617090,19140,19140,19150,19110,258
|
|
20230804,114700,3714680650,19100,19120,19140,19100,426
|
|
20230804,114600,3706533940,19130,19110,19130,19090,638
|
|
20230804,114500,3694344200,19100,19110,19120,19060,583
|
|
20230804,114400,3683212280,19110,19100,19110,19060,540
|
|
20230804,114300,3672896640,19100,19070,19100,19050,1927
|
|
20230804,114200,3636108860,19060,19090,19090,19060,180
|
|
20230804,114100,3632673930,19050,19060,19090,19050,189
|
|
20230804,114000,3629069370,19070,19080,19090,19070,471
|
|
20230804,113900,3620081480,19080,19050,19090,19040,406
|
|
20230804,113800,3612343110,19050,19050,19050,19040,214
|
|
20230804,113700,3608266550,19050,19050,19050,19040,660
|
|
20230804,113600,3595693920,19050,19050,19050,19040,79
|
|
20230804,113500,3594189370,19050,19040,19050,19020,241
|
|
20230804,113400,3589600160,19040,19000,19050,19000,293
|
|
20230804,113300,3584021160,19000,19050,19050,18990,725
|
|
20230804,113200,3570217890,19040,19050,19050,19040,147
|
|
20230804,113100,3567417550,19050,19040,19050,19020,321
|
|
20230804,113000,3561305370,19050,19050,19050,19050,409
|
|
20230804,112900,3553513920,19050,19040,19050,19030,436
|
|
20230804,112800,3545209470,19050,19030,19050,19030,217
|
|
20230804,112700,3541077240,19030,19040,19040,19010,166
|
|
20230804,112600,3537918070,19040,19040,19040,19030,223
|
|
20230804,112500,3533672950,18980,19040,19050,18980,677
|
|
20230804,112400,3520782810,19040,19030,19040,18960,579
|
|
20230804,112300,3509776910,19030,19040,19040,19010,430
|
|
20230804,112200,3501594490,19050,19070,19100,19030,844
|
|
20230804,112100,3485516320,19070,19070,19100,19060,268
|
|
20230804,112000,3480403710,19070,19070,19070,19040,436
|
|
20230804,111900,3472093900,19070,19060,19070,19050,217
|
|
20230804,111800,3467957110,19040,19020,19060,18980,1382
|
|
20230804,111700,3441687920,19020,19000,19020,19000,827
|
|
20230804,111600,3425971910,18990,19000,19010,18990,296
|
|
20230804,111500,3420347540,19000,18990,19020,18990,374
|
|
20230804,111400,3413244130,19020,19010,19020,18990,485
|
|
20230804,111300,3404025260,19010,19080,19080,19010,663
|
|
20230804,111200,3391398640,19060,19020,19060,18980,1253
|
|
20230804,111100,3367559790,19020,19030,19030,19020,335
|
|
20230804,111000,3361185520,19030,19040,19050,19030,557
|
|
20230804,110900,3350581100,19040,19060,19060,19030,384
|
|
20230804,110800,3343270320,19080,19170,19170,19080,2121
|
|
20230804,110700,3302772390,19170,19150,19170,19150,286
|
|
20230804,110600,3297291010,19150,19170,19170,19120,649
|
|
20230804,110500,3284857270,19160,19170,19170,19160,390
|
|
20230804,110400,3277381140,19170,19120,19170,19110,498
|
|
20230804,110300,3267851800,19120,19200,19200,19110,1391
|
|
20230804,110200,3241177660,19200,19190,19200,19190,1694
|
|
20230804,110100,3208663270,19190,19170,19190,19170,1291
|
|
20230804,110000,3183904930,19170,19160,19170,19150,272
|
|
20230804,105900,3178692540,19160,19150,19170,19150,691
|
|
20230804,105800,3165455390,19150,19120,19150,19120,1998
|
|
20230804,105700,3127219730,19120,19100,19120,19080,6472
|
|
20230804,105600,3003596240,19090,19100,19110,19090,1484
|
|
20230804,105500,2975252510,19100,19070,19100,19070,410
|
|
20230804,105400,2967422800,19090,19090,19110,19080,989
|
|
20230804,105300,2948542760,19100,19060,19100,19060,877
|
|
20230804,105200,2931817080,19060,19060,19070,19020,522
|
|
20230804,105100,2921865790,19070,19060,19070,19060,467
|
|
20230804,105000,2912961850,19060,19050,19070,19040,455
|
|
20230804,104900,2904292560,19040,19110,19110,19040,482
|
|
20230804,104800,2895097890,19110,19120,19130,19100,695
|
|
20230804,104700,2881812890,19120,19060,19120,19060,1197
|
|
20230804,104600,2858957410,19060,19070,19070,19040,735
|
|
20230804,104500,2844955010,19050,19100,19100,19050,601
|
|
20230804,104400,2833496260,19090,19100,19100,19080,561
|
|
20230804,104300,2822786660,19100,19140,19140,19100,511
|
|
20230804,104200,2813015160,19130,19090,19140,19090,648
|
|
20230804,104100,2800621050,19090,19100,19110,19090,1263
|
|
20230804,104000,2776497840,19090,19080,19100,19080,2097
|
|
20230804,103900,2736452220,19110,19110,19130,19100,1125
|
|
20230804,103800,2714949960,19120,19120,19140,19040,1942
|
|
20230804,103700,2677825450,19120,19050,19120,19030,1685
|
|
20230804,103600,2645707500,19060,18950,19070,18950,6463
|
|
20230804,103500,2522997820,18950,18910,18950,18910,2253
|
|
20230804,103400,2480356810,18910,18910,18910,18900,621
|
|
20230804,103300,2468615690,18910,18880,18910,18880,628
|
|
20230804,103200,2456752060,18880,18900,18900,18870,344
|
|
20230804,103100,2450254140,18910,18890,18910,18810,1181
|
|
20230804,103000,2427971900,18870,18850,18910,18850,2368
|
|
20230804,102900,2383221100,18840,18900,18900,18820,1654
|
|
20230804,102800,2352039290,18860,18860,18890,18860,1376
|
|
20230804,102700,2326070380,18840,18860,18870,18800,933
|
|
20230804,102600,2308494100,18850,18790,18860,18790,1667
|
|
20230804,102500,2277139710,18800,18810,18810,18790,701
|
|
20230804,102400,2263960760,18810,18870,18870,18800,1538
|
|
20230804,102300,2234997880,18860,18860,18880,18850,423
|
|
20230804,102200,2227016870,18860,18890,18900,18850,992
|
|
20230804,102100,2208288330,18880,18820,18910,18820,1050
|
|
20230804,102000,2188472670,18850,18790,18850,18770,1408
|
|
20230804,101900,2161998370,18790,18750,18860,18750,1385
|
|
20230804,101800,2135924720,18750,18840,18860,18750,682
|
|
20230804,101700,2123109670,18870,18940,18950,18850,1565
|
|
20230804,101600,2093499050,18940,18920,18940,18910,4425
|
|
20230804,101500,2009761450,18920,18880,18920,18860,4539
|
|
20230804,101400,1924016580,18880,18900,18900,18840,4516
|
|
20230804,101300,1838707120,18900,18830,18900,18800,5530
|
|
20230804,101200,1734475670,18860,18900,18910,18780,3178
|
|
20230804,101100,1674502050,18910,18850,18910,18840,5812
|
|
20230804,101000,1564800630,18840,18820,18850,18820,2876
|
|
20230804,100900,1510610360,18810,18750,18850,18750,5165
|
|
20230804,100800,1413472000,18750,18680,18750,18680,4061
|
|
20230804,100700,1337475050,18670,18640,18690,18630,3956
|
|
20230804,100600,1263686660,18640,18660,18660,18640,628
|
|
20230804,100500,1251978240,18660,18600,18660,18600,2368
|
|
20230804,100400,1207848780,18570,18580,18630,18550,3466
|
|
20230804,100300,1143368140,18580,18580,18590,18570,1292
|
|
20230804,100200,1119357000,18580,18550,18600,18550,2658
|
|
20230804,100100,1069978400,18550,18540,18550,18530,144
|
|
20230804,100000,1067308550,18530,18550,18550,18530,541
|
|
20230804,095900,1057274860,18540,18540,18540,18520,1490
|
|
20230804,095800,1029663450,18540,18500,18540,18500,509
|
|
20230804,095700,1020234870,18500,18520,18520,18500,546
|
|
20230804,095600,1010127130,18520,18540,18550,18520,609
|
|
20230804,095500,998835280,18530,18510,18540,18510,1310
|
|
20230804,095400,974559540,18510,18500,18510,18490,628
|
|
20230804,095300,962940250,18500,18450,18510,18450,1297
|
|
20230804,095200,938990860,18450,18430,18450,18430,1486
|
|
20230804,095100,911592750,18440,18440,18440,18430,992
|
|
20230804,095000,893300290,18440,18450,18460,18430,380
|
|
20230804,094900,886290340,18450,18480,18490,18420,444
|
|
20230804,094800,878093530,18430,18590,18600,18410,2447
|
|
20230804,094700,832717890,18590,18430,18590,18430,6566
|
|
20230804,094600,711109120,18420,18360,18420,18360,2658
|
|
20230804,094500,662215910,18360,18340,18360,18340,578
|
|
20230804,094400,651610400,18300,18370,18370,18300,805
|
|
20230804,094300,636836480,18370,18360,18390,18360,1001
|
|
20230804,094200,618450890,18370,18370,18370,18360,863
|
|
20230804,094100,602602180,18370,18360,18390,18360,1165
|
|
20230804,094000,581205690,18370,18350,18390,18350,1423
|
|
20230804,093900,555059920,18350,18270,18360,18270,6143
|
|
20230804,093800,442577340,18270,18190,18270,18190,4676
|
|
20230804,093700,357367650,18190,18180,18210,18180,409
|
|
20230804,093600,349926130,18180,18090,18180,18080,879
|
|
20230804,093500,333980090,18070,18050,18070,18050,305
|
|
20230804,093400,328471910,18050,18090,18090,18050,2761
|
|
20230804,093300,278532900,18100,18110,18110,18100,567
|
|
20230804,093200,268268820,18110,18160,18170,18110,376
|
|
20230804,093100,261443680,18100,18180,18180,18100,340
|
|
20230804,093000,255282820,18180,18000,18180,18000,711
|
|
20230804,092900,242431510,18000,17980,18000,17970,597
|
|
20230804,092800,231693910,17980,17950,17980,17950,103
|
|
20230804,092700,229843600,17960,17920,17960,17900,239
|
|
20230804,092600,225557160,17910,17910,17910,17910,115
|
|
20230804,092500,223497510,17870,17880,17900,17870,258
|
|
20230804,092400,218883000,17880,17860,17880,17860,446
|
|
20230804,092300,210913470,17860,17860,17860,17860,114
|
|
20230804,092200,208877430,17870,17870,17870,17870,0
|
|
20230804,092100,208877430,17870,17870,17870,17870,0
|
|
20230804,092000,208877430,17870,17800,17870,17800,383
|
|
20230804,091900,202054750,17760,17760,17760,17760,1
|
|
20230804,091800,202036990,17760,17790,17810,17760,129
|
|
20230804,091700,199744290,17760,17760,17760,17760,26
|
|
20230804,091600,199282530,17770,17820,17820,17730,3491
|
|
20230804,091500,137167960,17830,17830,17830,17830,136
|
|
20230804,091400,134743080,17820,17830,17830,17820,46
|
|
20230804,091300,133923160,17830,17830,17830,17830,172
|
|
20230804,091200,130856400,17830,17830,17840,17830,2224
|
|
20230804,091100,91202040,17830,17780,17830,17780,249
|
|
20230804,091000,86762520,17770,17750,17770,17750,81
|
|
20230804,090900,85324750,17700,17700,17700,17700,28
|
|
20230804,090800,84829150,17690,17730,17730,17690,398
|
|
20230804,090700,77781290,17730,17740,17740,17730,1988
|
|
20230804,090600,42531790,17740,17740,17740,17740,46
|
|
20230804,090500,41715750,17740,17630,17740,17630,397
|
|
20230804,090400,34689720,17650,17650,17650,17630,114
|
|
20230804,090300,32678660,17650,17650,17650,17650,0
|
|
20230804,090200,32678660,17650,17620,17700,17610,158
|
|
20230804,090100,29893500,17600,17760,17760,17600,115
|
|
20230804,090000,27860780,17670,17580,17680,17580,1447
|