621 lines
34 KiB
CSV
621 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,191800,531899566720,8050,8050,8050,8050,173861
|
|
20230808,191700,531899566720,8050,8050,8050,8050,0
|
|
20230808,191600,531899566720,8050,8050,8050,8050,0
|
|
20230808,191500,531899566720,8050,8050,8050,8050,0
|
|
20230808,191400,531899566720,8050,8050,8050,8050,0
|
|
20230808,191300,531899566720,8050,8050,8050,8050,0
|
|
20230808,191200,531899566720,8050,8050,8050,8050,0
|
|
20230808,191100,531899566720,8050,8050,8050,8050,0
|
|
20230808,191000,531899566720,8050,8050,8050,8050,0
|
|
20230808,190900,531899566720,8050,8050,8050,8050,0
|
|
20230808,190800,531899566720,8050,8050,8050,8050,0
|
|
20230808,190700,531899566720,8050,8050,8050,8050,0
|
|
20230808,190600,531899566720,8050,8050,8050,8050,0
|
|
20230808,190500,531899566720,8050,8050,8050,8050,0
|
|
20230808,190400,531899566720,8050,8050,8050,8050,0
|
|
20230808,190300,531899566720,8050,8050,8050,8050,0
|
|
20230808,190200,531899566720,8050,8050,8050,8050,0
|
|
20230808,190100,531899566720,8050,8050,8050,8050,0
|
|
20230808,190000,531899566720,8050,8050,8050,8050,0
|
|
20230808,185900,531899566720,8050,8050,8050,8050,0
|
|
20230808,185800,531899566720,8050,8050,8050,8050,0
|
|
20230808,185700,531899566720,8050,8050,8050,8050,0
|
|
20230808,185600,531899566720,8050,8050,8050,8050,0
|
|
20230808,185500,531899566720,8050,8050,8050,8050,0
|
|
20230808,185400,531899566720,8050,8050,8050,8050,0
|
|
20230808,185300,531899566720,8050,8050,8050,8050,0
|
|
20230808,185200,531899566720,8050,8050,8050,8050,0
|
|
20230808,185100,531899566720,8050,8050,8050,8050,0
|
|
20230808,185000,531899566720,8050,8050,8050,8050,0
|
|
20230808,184900,531899566720,8050,8050,8050,8050,0
|
|
20230808,184800,531899566720,8050,8050,8050,8050,173861
|
|
20230808,184700,531899566720,8050,8050,8050,8050,0
|
|
20230808,184600,531899566720,8050,8050,8050,8050,0
|
|
20230808,184500,531899566720,8050,8050,8050,8050,0
|
|
20230808,184400,531899566720,8050,8050,8050,8050,0
|
|
20230808,184300,531899566720,8050,8050,8050,8050,0
|
|
20230808,184200,531899566720,8050,8050,8050,8050,0
|
|
20230808,184100,531899566720,8050,8050,8050,8050,0
|
|
20230808,184000,531899566720,8050,8050,8050,8050,0
|
|
20230808,183900,531899566720,8050,8050,8050,8050,0
|
|
20230808,183800,531899566720,8050,8050,8050,8050,0
|
|
20230808,183700,531899566720,8050,8050,8050,8050,0
|
|
20230808,183600,531899566720,8050,8050,8050,8050,0
|
|
20230808,183500,531899566720,8050,8050,8050,8050,0
|
|
20230808,183400,531899566720,8050,8050,8050,8050,0
|
|
20230808,183300,531899566720,8050,8050,8050,8050,0
|
|
20230808,183200,531899566720,8050,8050,8050,8050,0
|
|
20230808,183100,531899566720,8050,8050,8050,8050,0
|
|
20230808,183000,531899566720,8050,8050,8050,8050,0
|
|
20230808,182900,531899566720,8050,8050,8050,8050,0
|
|
20230808,182800,531899566720,8050,8050,8050,8050,0
|
|
20230808,182700,531899566720,8050,8050,8050,8050,0
|
|
20230808,182600,531899566720,8050,8050,8050,8050,0
|
|
20230808,182500,531899566720,8050,8050,8050,8050,0
|
|
20230808,182400,531899566720,8050,8050,8050,8050,0
|
|
20230808,182300,531899566720,8050,8050,8050,8050,0
|
|
20230808,182200,531899566720,8050,8050,8050,8050,0
|
|
20230808,182100,531899566720,8050,8050,8050,8050,0
|
|
20230808,182000,531899566720,8050,8050,8050,8050,0
|
|
20230808,181900,531899566720,8050,8050,8050,8050,0
|
|
20230808,181800,531899566720,8050,8050,8050,8050,173861
|
|
20230808,181700,531899566720,8050,8050,8050,8050,0
|
|
20230808,181600,531899566720,8050,8050,8050,8050,0
|
|
20230808,181500,531899566720,8050,8050,8050,8050,0
|
|
20230808,181400,531899566720,8050,8050,8050,8050,0
|
|
20230808,181300,531899566720,8050,8050,8050,8050,0
|
|
20230808,181200,531899566720,8050,8050,8050,8050,0
|
|
20230808,181100,531899566720,8050,8050,8050,8050,0
|
|
20230808,181000,531899566720,8050,8050,8050,8050,0
|
|
20230808,180900,531899566720,8050,8050,8050,8050,0
|
|
20230808,180800,531899566720,8050,8050,8050,8050,0
|
|
20230808,180700,531899566720,8050,8050,8050,8050,0
|
|
20230808,180600,531899566720,8050,8050,8050,8050,0
|
|
20230808,180500,531899566720,8050,8050,8050,8050,0
|
|
20230808,180400,531899566720,8050,8050,8050,8050,0
|
|
20230808,180300,531899566720,8050,8050,8050,8050,0
|
|
20230808,180200,531899566720,8050,8050,8050,8050,0
|
|
20230808,180100,531899566720,8050,8050,8050,8050,0
|
|
20230808,180000,531899566720,8050,8050,8050,8050,0
|
|
20230808,175900,531899566720,8050,8050,8050,8050,0
|
|
20230808,175800,531899566720,8050,8050,8050,8050,0
|
|
20230808,175700,531899566720,8050,8050,8050,8050,0
|
|
20230808,175600,531899566720,8050,8050,8050,8050,0
|
|
20230808,175500,531899566720,8050,8050,8050,8050,0
|
|
20230808,175400,531899566720,8050,8050,8050,8050,0
|
|
20230808,175300,531899566720,8050,8050,8050,8050,0
|
|
20230808,175200,531899566720,8050,8050,8050,8050,0
|
|
20230808,175100,531899566720,8050,8050,8050,8050,0
|
|
20230808,175000,531899566720,8050,8050,8050,8050,0
|
|
20230808,174900,531899566720,8050,8050,8050,8050,0
|
|
20230808,174800,531899566720,8050,8050,8050,8050,173861
|
|
20230808,174700,531899566720,8050,8050,8050,8050,0
|
|
20230808,174600,531899566720,8050,8050,8050,8050,0
|
|
20230808,174500,531899566720,8050,8050,8050,8050,0
|
|
20230808,174400,531899566720,8050,8050,8050,8050,0
|
|
20230808,174300,531899566720,8050,8050,8050,8050,0
|
|
20230808,174200,531899566720,8050,8050,8050,8050,0
|
|
20230808,174100,531899566720,8050,8050,8050,8050,0
|
|
20230808,174000,531899566720,8050,8050,8050,8050,0
|
|
20230808,173900,531899566720,8050,8050,8050,8050,0
|
|
20230808,173800,531899566720,8050,8050,8050,8050,0
|
|
20230808,173700,531899566720,8050,8050,8050,8050,0
|
|
20230808,173600,531899566720,8050,8050,8050,8050,0
|
|
20230808,173500,531899566720,8050,8050,8050,8050,0
|
|
20230808,173400,531899566720,8050,8050,8050,8050,0
|
|
20230808,173300,531899566720,8050,8050,8050,8050,0
|
|
20230808,173200,531899566720,8050,8050,8050,8050,0
|
|
20230808,173100,531899566720,8050,8050,8050,8050,0
|
|
20230808,173000,531899566720,8050,8050,8050,8050,0
|
|
20230808,172900,531899566720,8050,8050,8050,8050,0
|
|
20230808,172800,531899566720,8050,8050,8050,8050,0
|
|
20230808,172700,531899566720,8050,8050,8050,8050,0
|
|
20230808,172600,531899566720,8050,8050,8050,8050,0
|
|
20230808,172500,531899566720,8050,8050,8050,8050,0
|
|
20230808,172400,531899566720,8050,8050,8050,8050,0
|
|
20230808,172300,531899566720,8050,8050,8050,8050,0
|
|
20230808,172200,531899566720,8050,8050,8050,8050,0
|
|
20230808,172100,531899566720,8050,8050,8050,8050,0
|
|
20230808,172000,531899566720,8050,8050,8050,8050,0
|
|
20230808,171900,531899566720,8050,8050,8050,8050,0
|
|
20230808,171800,531899566720,8050,8050,8050,8050,173861
|
|
20230808,171700,531899566720,8050,8050,8050,8050,0
|
|
20230808,171600,531899566720,8050,8050,8050,8050,0
|
|
20230808,171500,531899566720,8050,8050,8050,8050,0
|
|
20230808,171400,531899566720,8050,8050,8050,8050,0
|
|
20230808,171300,531899566720,8050,8050,8050,8050,0
|
|
20230808,171200,531899566720,8050,8050,8050,8050,0
|
|
20230808,171100,531899566720,8050,8050,8050,8050,0
|
|
20230808,171000,531899566720,8050,8050,8050,8050,0
|
|
20230808,170900,531899566720,8050,8050,8050,8050,0
|
|
20230808,170800,531899566720,8050,8050,8050,8050,0
|
|
20230808,170700,531899566720,8050,8050,8050,8050,0
|
|
20230808,170600,531899566720,8050,8050,8050,8050,0
|
|
20230808,170500,531899566720,8050,8050,8050,8050,0
|
|
20230808,170400,531899566720,8050,8050,8050,8050,0
|
|
20230808,170300,531899566720,8050,8050,8050,8050,0
|
|
20230808,170200,531899566720,8050,8050,8050,8050,0
|
|
20230808,170100,531899566720,8050,8050,8050,8050,0
|
|
20230808,170000,531899566720,8050,8050,8050,8050,0
|
|
20230808,165900,531899566720,8050,8050,8050,8050,0
|
|
20230808,165800,531899566720,8050,8050,8050,8050,0
|
|
20230808,165700,531899566720,8050,8050,8050,8050,0
|
|
20230808,165600,531899566720,8050,8050,8050,8050,0
|
|
20230808,165500,531899566720,8050,8050,8050,8050,0
|
|
20230808,165400,531899566720,8050,8050,8050,8050,0
|
|
20230808,165300,531899566720,8050,8050,8050,8050,0
|
|
20230808,165200,531899566720,8050,8050,8050,8050,0
|
|
20230808,165100,531899566720,8050,8050,8050,8050,0
|
|
20230808,165000,531899566720,8050,8050,8050,8050,0
|
|
20230808,164900,531899566720,8050,8050,8050,8050,0
|
|
20230808,164800,531899566720,8050,8050,8050,8050,173861
|
|
20230808,164700,531899566720,8050,8050,8050,8050,0
|
|
20230808,164600,531899566720,8050,8050,8050,8050,0
|
|
20230808,164500,531899566720,8050,8050,8050,8050,0
|
|
20230808,164400,531899566720,8050,8050,8050,8050,0
|
|
20230808,164300,531899566720,8050,8050,8050,8050,0
|
|
20230808,164200,531899566720,8050,8050,8050,8050,0
|
|
20230808,164100,531899566720,8050,8050,8050,8050,0
|
|
20230808,164000,531899566720,8050,8050,8050,8050,0
|
|
20230808,163900,531899566720,8050,8050,8050,8050,0
|
|
20230808,163800,531899566720,8050,8050,8050,8050,0
|
|
20230808,163700,531899566720,8050,8050,8050,8050,0
|
|
20230808,163600,531899566720,8050,8050,8050,8050,0
|
|
20230808,163500,531899566720,8050,8050,8050,8050,0
|
|
20230808,163400,531899566720,8050,8050,8050,8050,0
|
|
20230808,163300,531899566720,8050,8050,8050,8050,0
|
|
20230808,163200,531899566720,8050,8050,8050,8050,0
|
|
20230808,163100,531899566720,8050,8050,8050,8050,0
|
|
20230808,163000,531899566720,8050,8050,8050,8050,0
|
|
20230808,162900,531899566720,8050,8050,8050,8050,0
|
|
20230808,162800,531899566720,8050,8050,8050,8050,0
|
|
20230808,162700,531899566720,8050,8050,8050,8050,0
|
|
20230808,162600,531899566720,8050,8050,8050,8050,0
|
|
20230808,162500,531899566720,8050,8050,8050,8050,0
|
|
20230808,162400,531899566720,8050,8050,8050,8050,0
|
|
20230808,162300,531899566720,8050,8050,8050,8050,0
|
|
20230808,162200,531899566720,8050,8050,8050,8050,0
|
|
20230808,162100,531899566720,8050,8050,8050,8050,0
|
|
20230808,162000,531899566720,8050,8050,8050,8050,0
|
|
20230808,161900,531899566720,8050,8050,8050,8050,0
|
|
20230808,161800,531899566720,8050,8050,8050,8050,173861
|
|
20230808,161700,531899566720,8050,8050,8050,8050,0
|
|
20230808,161600,531899566720,8050,8050,8050,8050,0
|
|
20230808,161500,531899566720,8050,8050,8050,8050,0
|
|
20230808,161400,531899566720,8050,8050,8050,8050,0
|
|
20230808,161300,531899566720,8050,8050,8050,8050,0
|
|
20230808,161200,531899566720,8050,8050,8050,8050,0
|
|
20230808,161100,531899566720,8050,8050,8050,8050,0
|
|
20230808,161000,531899566720,8050,8050,8050,8050,0
|
|
20230808,160900,531899566720,8050,8050,8050,8050,0
|
|
20230808,160800,531899566720,8050,8050,8050,8050,0
|
|
20230808,160700,531899566720,8050,8050,8050,8050,0
|
|
20230808,160600,531899566720,8050,8050,8050,8050,0
|
|
20230808,160500,531899566720,8050,8050,8050,8050,0
|
|
20230808,160400,531899566720,8050,8050,8050,8050,0
|
|
20230808,160300,531899566720,8050,8050,8050,8050,0
|
|
20230808,160200,531899566720,8050,8050,8050,8050,0
|
|
20230808,160100,531899566720,8050,8050,8050,8050,0
|
|
20230808,160000,531899566720,8050,8050,8050,8050,0
|
|
20230808,155900,531899566720,8050,8050,8050,8050,0
|
|
20230808,155800,531899566720,8050,8050,8050,8050,0
|
|
20230808,155700,531899566720,8050,8050,8050,8050,0
|
|
20230808,155600,531899566720,8050,8050,8050,8050,0
|
|
20230808,155500,531899566720,8050,8050,8050,8050,0
|
|
20230808,155400,531899566720,8050,8050,8050,8050,0
|
|
20230808,155300,531899566720,8050,8050,8050,8050,0
|
|
20230808,155200,531899566720,8050,8050,8050,8050,0
|
|
20230808,155100,531899566720,8050,8050,8050,8050,0
|
|
20230808,155000,531899566720,8050,8050,8050,8050,0
|
|
20230808,154900,531899566720,8050,8050,8050,8050,0
|
|
20230808,154800,531899566720,8050,8050,8050,8050,173861
|
|
20230808,154700,531899566720,8050,8050,8050,8050,0
|
|
20230808,154600,531899566720,8050,8050,8050,8050,0
|
|
20230808,154500,531899566720,8050,8050,8050,8050,0
|
|
20230808,154400,531899566720,8050,8050,8050,8050,0
|
|
20230808,154300,531899566720,8050,8050,8050,8050,0
|
|
20230808,154200,531899566720,8050,8050,8050,8050,0
|
|
20230808,154100,531899566720,8050,8050,8050,8050,0
|
|
20230808,154000,531899566720,8050,8050,8050,8050,0
|
|
20230808,153900,531899566720,8050,8050,8050,8050,0
|
|
20230808,153800,531899566720,8050,8050,8050,8050,0
|
|
20230808,153700,531899566720,8050,8050,8050,8050,0
|
|
20230808,153600,531899566720,8050,8050,8050,8050,0
|
|
20230808,153500,531899566720,8050,8050,8050,8050,0
|
|
20230808,153400,531899566720,8050,8050,8050,8050,0
|
|
20230808,153300,531899566720,8050,8050,8050,8050,0
|
|
20230808,153200,531899566720,8050,8050,8050,8050,0
|
|
20230808,153100,531899566720,8050,8050,8050,8050,0
|
|
20230808,153000,531899566720,8050,8050,8050,8050,173861
|
|
20230808,152900,530499985670,7840,7840,7840,7840,0
|
|
20230808,152800,530499985670,7840,7840,7840,7840,0
|
|
20230808,152700,530499985670,7840,7840,7840,7840,0
|
|
20230808,152600,530499985670,7840,7840,7840,7840,0
|
|
20230808,152500,530499985670,7840,7840,7840,7840,0
|
|
20230808,152400,530499985670,7840,7840,7840,7840,0
|
|
20230808,152300,530499985670,7840,7840,7840,7840,0
|
|
20230808,152200,530499985670,7840,7840,7840,7840,0
|
|
20230808,152100,530499985670,7840,7840,7840,7840,0
|
|
20230808,152000,530499985670,7840,7840,7840,7840,0
|
|
20230808,151900,530499985670,7840,7670,7870,7650,183049
|
|
20230808,151800,529077430870,7660,7610,7740,7590,151922
|
|
20230808,151700,527913159950,7610,7570,7650,7500,127082
|
|
20230808,151600,526946783770,7580,7540,7600,7400,157571
|
|
20230808,151500,525765579790,7550,7570,7600,7450,102853
|
|
20230808,151400,524991911600,7570,7730,7730,7430,159638
|
|
20230808,151300,523784396240,7720,7740,7820,7620,116926
|
|
20230808,151200,522886394120,7740,7790,7920,7610,144630
|
|
20230808,151100,521765669300,7780,7910,7940,7650,152425
|
|
20230808,151000,520574807300,7920,7740,8000,7630,252166
|
|
20230808,150900,518593629300,7740,7530,7770,7510,172872
|
|
20230808,150800,517268985890,7510,7550,7590,7460,116494
|
|
20230808,150700,516391741250,7560,7530,7590,7350,132260
|
|
20230808,150600,515401027090,7540,7370,7640,7360,183232
|
|
20230808,150500,514019611520,7420,7150,7460,7140,268144
|
|
20230808,150400,512068238260,7140,7560,7610,7140,405207
|
|
20230808,150300,509101562170,7550,7710,7790,7520,280126
|
|
20230808,150200,506955688540,7720,7730,7760,7570,158300
|
|
20230808,150100,505739665510,7730,7880,7940,7730,117144
|
|
20230808,150000,504824340900,7880,7700,8020,7700,169554
|
|
20230808,145900,503485889560,7710,7810,7940,7700,173444
|
|
20230808,145800,502134177680,7830,8120,8140,7770,224343
|
|
20230808,145700,500344864910,8130,7880,8140,7880,237245
|
|
20230808,145600,498440884750,7880,7610,8000,7610,316277
|
|
20230808,145500,495966560640,7650,7500,7680,7420,280351
|
|
20230808,145400,493859493260,7500,7560,7730,7450,531799
|
|
20230808,145300,489836746640,7750,7750,7750,7750,0
|
|
20230808,145200,489836746640,7750,7800,7810,7750,83728
|
|
20230808,145100,489186614470,7800,7920,8050,7800,185753
|
|
20230808,145000,487712282610,7930,7870,8050,7800,249634
|
|
20230808,144900,485732824870,7850,8150,8370,7850,314425
|
|
20230808,144800,483188625920,8160,8190,8480,7950,310357
|
|
20230808,144700,480656063720,8190,8170,8470,7950,478962
|
|
20230808,144600,476740455010,8180,8190,8460,8130,514531
|
|
20230808,144500,472464950240,8160,8610,8810,8150,430695
|
|
20230808,144400,468765780580,8740,8740,8740,8740,0
|
|
20230808,144300,468765780580,8740,8770,8870,8740,126771
|
|
20230808,144200,467652978340,8770,9090,9200,8750,303316
|
|
20230808,144100,464927875650,9070,9020,9320,9000,270251
|
|
20230808,144000,462451899840,9020,9160,9490,9000,385298
|
|
20230808,143900,458904240320,9160,9910,9940,9110,685544
|
|
20230808,143800,452234718000,9910,9700,9930,9680,491243
|
|
20230808,143700,447423780310,9610,9610,9610,9610,0
|
|
20230808,143600,447423780310,9610,9580,9610,9570,79970
|
|
20230808,143500,446656521920,9570,9310,9580,9280,338029
|
|
20230808,143400,443456901280,9340,9230,9460,9020,238331
|
|
20230808,143300,441248364670,9190,9420,9580,9000,383259
|
|
20230808,143200,437644502120,9420,9010,9470,8920,362919
|
|
20230808,143100,434291386400,9010,9000,9080,8850,206929
|
|
20230808,143000,432436031870,8990,8830,9080,8760,376838
|
|
20230808,142900,429067085640,8810,8740,8940,8460,346232
|
|
20230808,142800,426049118510,8940,8940,8940,8940,0
|
|
20230808,142700,426049118510,8940,8940,8940,8940,0
|
|
20230808,142600,426049118510,8940,8130,8940,8130,630764
|
|
20230808,142500,420705487670,7730,7730,7730,7730,0
|
|
20230808,142400,420705487670,7730,7730,7730,7730,0
|
|
20230808,142300,420705487670,7730,8580,9000,7730,733142
|
|
20230808,142200,414551358110,9000,9000,9000,9000,0
|
|
20230808,142100,414551358110,9000,9000,9020,9000,21181
|
|
20230808,142000,414360716430,9000,9400,9540,9000,362130
|
|
20230808,141900,410996671350,9400,9720,9790,9380,265447
|
|
20230808,141800,408447838250,9730,9750,9970,9660,189452
|
|
20230808,141700,406580021870,9800,9600,9990,9590,288091
|
|
20230808,141600,403760944900,9600,9290,9850,9200,315125
|
|
20230808,141500,400735527200,9320,9920,10090,9210,427551
|
|
20230808,141400,396581295150,9980,10060,10150,9590,457995
|
|
20230808,141300,392030767930,10070,9380,10090,9370,554748
|
|
20230808,141200,386618335870,9390,9490,9880,9000,610888
|
|
20230808,141100,380881440290,9550,9990,10000,9040,1114261
|
|
20230808,141000,370245243250,10410,10410,10410,10410,0
|
|
20230808,140900,370245243250,10410,10540,10590,10390,197689
|
|
20230808,140800,368179699680,10550,10950,11290,10500,399922
|
|
20230808,140700,363857767090,10960,11320,11380,10710,452782
|
|
20230808,140600,358876485000,11320,11360,11450,10700,439189
|
|
20230808,140500,354009688960,11390,11150,11500,10870,488802
|
|
20230808,140400,348547055370,11030,11920,11960,11000,550683
|
|
20230808,140300,342149374970,11890,12390,12390,11800,283362
|
|
20230808,140200,338722704810,12380,12460,12460,12380,51474
|
|
20230808,140100,338083950110,12460,12500,12500,12450,64792
|
|
20230808,140000,337275736680,12500,12500,12500,12480,73808
|
|
20230808,135900,336353480730,12490,12490,12500,12470,95251
|
|
20230808,135800,335163992610,12490,12450,12490,12430,104981
|
|
20230808,135700,333855080100,12450,12430,12480,12420,127288
|
|
20230808,135600,332269853180,12430,12280,12430,12280,196454
|
|
20230808,135500,329843684640,12280,12240,12290,12240,22998
|
|
20230808,135400,329561427840,12240,12290,12290,12220,28033
|
|
20230808,135300,329217915330,12280,12280,12300,12260,48715
|
|
20230808,135200,328619568270,12280,12300,12300,12280,54477
|
|
20230808,135100,327949824710,12290,12270,12300,12260,51750
|
|
20230808,135000,327314123970,12270,12220,12280,12220,68484
|
|
20230808,134900,326474967070,12220,12200,12230,12190,30265
|
|
20230808,134800,326105444710,12200,12180,12200,12170,8665
|
|
20230808,134700,325999868150,12180,12160,12180,12150,13728
|
|
20230808,134600,325832863360,12150,12240,12240,12150,37232
|
|
20230808,134500,325378670070,12240,12230,12240,12210,24050
|
|
20230808,134400,325084424540,12230,12220,12250,12210,53808
|
|
20230808,134300,324426247110,12220,12170,12230,12160,35937
|
|
20230808,134200,323987717070,12170,12180,12190,12150,23658
|
|
20230808,134100,323699731040,12180,12150,12180,12150,19402
|
|
20230808,134000,323463691810,12150,12130,12160,12120,13610
|
|
20230808,133900,323298430380,12130,12190,12210,12110,36186
|
|
20230808,133800,322859015690,12200,12170,12220,12160,42796
|
|
20230808,133700,322336992680,12170,12060,12180,12040,74928
|
|
20230808,133600,321428602940,12080,12050,12080,12010,20679
|
|
20230808,133500,321179563520,12030,12020,12050,12010,9598
|
|
20230808,133400,321064165600,12020,12010,12030,12010,10109
|
|
20230808,133300,320942697400,12030,12040,12040,12010,9344
|
|
20230808,133200,320830369830,12050,12050,12060,12030,11280
|
|
20230808,133100,320694479570,12060,12000,12060,11990,12719
|
|
20230808,133000,320541456600,12000,12020,12020,11960,28693
|
|
20230808,132900,320197444370,12010,12080,12090,12010,15866
|
|
20230808,132800,320006211630,12080,12060,12090,12060,9439
|
|
20230808,132700,319892258060,12070,12060,12070,12060,12604
|
|
20230808,132600,319740177970,12070,12100,12110,12070,21946
|
|
20230808,132500,319474884040,12100,12100,12110,12090,14222
|
|
20230808,132400,319302809570,12100,12090,12100,12080,10513
|
|
20230808,132300,319175679720,12090,12050,12100,12050,10300
|
|
20230808,132200,319051361170,12060,12120,12140,12050,25934
|
|
20230808,132100,318737302290,12140,12100,12140,12090,26427
|
|
20230808,132000,318417065660,12100,12090,12100,12080,12237
|
|
20230808,131900,318269092530,12090,12070,12090,12030,21403
|
|
20230808,131800,318010800350,12060,11980,12090,11970,29534
|
|
20230808,131700,317655789300,11990,11980,11990,11960,12246
|
|
20230808,131600,317509150880,11980,11980,12000,11970,11937
|
|
20230808,131500,317366177660,11970,12000,12010,11970,23744
|
|
20230808,131400,317081548330,12000,12030,12030,11980,27173
|
|
20230808,131300,316755459420,12020,12100,12120,12020,46527
|
|
20230808,131200,316193014460,12060,11980,12130,11980,60020
|
|
20230808,131100,315469521560,11990,11960,12000,11940,41325
|
|
20230808,131000,314974950780,11950,12040,12050,11810,118490
|
|
20230808,130900,313562562680,12040,12090,12100,11950,96592
|
|
20230808,130800,312401728750,12100,12130,12140,12090,39917
|
|
20230808,130700,311918587980,12140,12170,12180,12130,20209
|
|
20230808,130600,311672998120,12170,12170,12180,12150,19665
|
|
20230808,130500,311433741920,12170,12180,12190,12120,19916
|
|
20230808,130400,311191629830,12190,12220,12220,12180,26638
|
|
20230808,130300,310866536960,12210,12170,12230,12160,49111
|
|
20230808,130200,310267218580,12170,12150,12170,12140,18072
|
|
20230808,130100,310047591040,12150,12100,12150,12100,36101
|
|
20230808,130000,309609658080,12100,12120,12120,12080,31719
|
|
20230808,125900,309225753150,12110,12130,12140,12100,23733
|
|
20230808,125800,308938059580,12130,12160,12160,12130,26238
|
|
20230808,125700,308619367910,12160,12160,12190,12150,22243
|
|
20230808,125600,308348696850,12160,12140,12160,12080,61404
|
|
20230808,125500,307605002390,12140,12220,12220,12130,58062
|
|
20230808,125400,306897307260,12210,12200,12220,12190,28333
|
|
20230808,125300,306551446410,12190,12130,12220,12110,60164
|
|
20230808,125200,305818669610,12130,12220,12230,12120,60054
|
|
20230808,125100,305087517660,12230,12230,12250,12190,73742
|
|
20230808,125000,304186751230,12230,12260,12290,12230,100534
|
|
20230808,124900,302953480400,12260,12200,12260,12200,57009
|
|
20230808,124800,302255978120,12200,12170,12220,12170,100951
|
|
20230808,124700,301024193540,12170,12090,12170,12090,38673
|
|
20230808,124600,300554910720,12090,12170,12180,12040,66951
|
|
20230808,124500,299743734570,12180,12160,12200,12150,62086
|
|
20230808,124400,298987615230,12160,12100,12200,12090,116247
|
|
20230808,124300,297573663780,12100,12010,12100,11990,85673
|
|
20230808,124200,296542202910,12010,12000,12020,12000,29463
|
|
20230808,124100,296188454130,12010,12020,12030,12000,43921
|
|
20230808,124000,295660778820,12020,12010,12020,11970,47986
|
|
20230808,123900,295084791570,12010,12010,12030,11960,31958
|
|
20230808,123800,294701458210,12000,12060,12070,12000,73644
|
|
20230808,123700,293814646890,12060,12030,12060,12000,48104
|
|
20230808,123600,293235930730,12040,11940,12040,11930,79748
|
|
20230808,123500,292279831410,11940,11940,11960,11850,70516
|
|
20230808,123400,291440661750,11940,11950,11950,11920,39642
|
|
20230808,123300,290967561710,11940,11960,11990,11940,64042
|
|
20230808,123200,290201270100,11950,12000,12020,11930,56778
|
|
20230808,123100,289521575110,12000,11950,12030,11940,97833
|
|
20230808,123000,288349329220,11940,11980,12100,11870,286962
|
|
20230808,122900,284901765540,11990,11660,11990,11640,151640
|
|
20230808,122800,283099480160,11660,11860,11940,11600,118946
|
|
20230808,122700,281693761850,11860,11910,11920,11840,71178
|
|
20230808,122600,280848686500,11910,11870,11940,11850,84315
|
|
20230808,122500,279844404990,11880,11930,11950,11840,136623
|
|
20230808,122400,278215854590,11930,11770,11930,11750,135446
|
|
20230808,122300,276613237440,11780,11850,11860,11760,72913
|
|
20230808,122200,275751733390,11850,11700,11880,11690,158046
|
|
20230808,122100,273886041030,11700,11680,11700,11650,50094
|
|
20230808,122000,273300767510,11680,11600,11770,11590,139790
|
|
20230808,121900,271665605740,11590,11560,11610,11550,25100
|
|
20230808,121800,271374830730,11550,11540,11570,11520,21455
|
|
20230808,121700,271127258130,11540,11610,11620,11520,28320
|
|
20230808,121600,270799582200,11610,11620,11650,11610,9909
|
|
20230808,121500,270684327780,11640,11590,11650,11590,19355
|
|
20230808,121400,270459139560,11600,11640,11650,11570,32261
|
|
20230808,121300,270084186340,11640,11620,11680,11610,36944
|
|
20230808,121200,269654196580,11640,11570,11670,11550,44489
|
|
20230808,121100,269137541190,11580,11540,11580,11520,21604
|
|
20230808,121000,268887846810,11530,11600,11620,11520,31351
|
|
20230808,120900,268524997040,11610,11460,11640,11460,44349
|
|
20230808,120800,268012980330,11460,11530,11540,11370,67133
|
|
20230808,120700,267243158320,11530,11490,11670,11470,48986
|
|
20230808,120600,266676623010,11490,11690,11730,11490,75806
|
|
20230808,120500,265795748180,11700,11660,11730,11620,61191
|
|
20230808,120400,265082191220,11690,11760,11790,11650,113563
|
|
20230808,120300,263748624980,11760,11720,11770,11710,96510
|
|
20230808,120200,262615146810,11720,11730,11730,11650,79691
|
|
20230808,120100,261682824510,11720,11600,11750,11600,125953
|
|
20230808,120000,260213127520,11600,11520,11600,11450,48494
|
|
20230808,115900,259653575110,11500,11510,11580,11500,33374
|
|
20230808,115800,259268866620,11510,11570,11630,11510,60722
|
|
20230808,115700,258565455770,11580,11480,11610,11430,128448
|
|
20230808,115600,257081099740,11480,11440,11500,11380,56289
|
|
20230808,115500,256435281680,11460,11400,11460,11370,45932
|
|
20230808,115400,255911086940,11380,11420,11450,11310,43047
|
|
20230808,115300,255420884160,11440,11480,11510,11410,115479
|
|
20230808,115200,254095397220,11490,11370,11490,11350,99513
|
|
20230808,115100,252957266640,11370,11280,11420,11260,113412
|
|
20230808,115000,251669706650,11270,11260,11290,11250,21276
|
|
20230808,114900,251429856790,11270,11240,11280,11230,29513
|
|
20230808,114800,251097531120,11240,11220,11270,11210,59898
|
|
20230808,114700,250424359500,11220,11260,11260,11200,25247
|
|
20230808,114600,250140942350,11250,11240,11260,11160,21159
|
|
20230808,114500,249903561260,11240,11070,11260,11060,41945
|
|
20230808,114400,249434277880,11080,11070,11130,11060,15814
|
|
20230808,114300,249258724750,11060,11160,11160,11060,25082
|
|
20230808,114200,248980626970,11170,11070,11230,11050,30349
|
|
20230808,114100,248642991520,11070,11100,11160,11070,32151
|
|
20230808,114000,248285906020,11120,11080,11130,11010,36994
|
|
20230808,113900,247876719490,11080,11200,11200,11050,49413
|
|
20230808,113800,247326596210,11200,11260,11280,11190,41290
|
|
20230808,113700,246862908720,11270,11270,11300,11230,21766
|
|
20230808,113600,246617964800,11270,11330,11340,11210,26350
|
|
20230808,113500,246320901850,11340,11310,11380,11300,85579
|
|
20230808,113400,245350563900,11310,11250,11340,11210,37784
|
|
20230808,113300,244924616730,11250,11210,11260,11200,33506
|
|
20230808,113200,244548292900,11210,11210,11240,11180,21872
|
|
20230808,113100,244303250490,11210,11210,11250,11190,27082
|
|
20230808,113000,243999390390,11210,11270,11290,11200,29092
|
|
20230808,112900,243672345220,11270,11230,11290,11190,31318
|
|
20230808,112800,243320331960,11220,11160,11220,11120,32291
|
|
20230808,112700,242959797560,11150,11210,11240,11110,29309
|
|
20230808,112600,242632743910,11210,11310,11320,11120,87740
|
|
20230808,112500,241648183610,11310,11260,11360,11230,94234
|
|
20230808,112400,240583029490,11260,11310,11320,11210,48735
|
|
20230808,112300,240033947460,11320,11200,11340,11180,70397
|
|
20230808,112200,239241067930,11200,11150,11210,11120,46181
|
|
20230808,112100,238725141910,11160,11220,11250,11120,69646
|
|
20230808,112000,237946622290,11240,11260,11330,11110,167315
|
|
20230808,111900,236069107610,11260,10930,11300,10880,190537
|
|
20230808,111800,233955789330,11000,10840,11000,10610,183388
|
|
20230808,111700,231979611720,10840,10850,11000,10600,245577
|
|
20230808,111600,229339844230,10840,10940,10950,10750,114157
|
|
20230808,111500,228104180770,10970,11080,11140,10940,90480
|
|
20230808,111400,227105244860,11070,11050,11170,11040,30944
|
|
20230808,111300,226762020330,11050,11050,11130,11030,71170
|
|
20230808,111200,225974332060,11050,11100,11110,11020,58626
|
|
20230808,111100,225326729920,11100,10950,11170,10940,70469
|
|
20230808,111000,224544398750,10940,10890,11190,10880,136891
|
|
20230808,110900,223035564590,10890,11100,11140,10750,235129
|
|
20230808,110800,220460929420,11100,11160,11170,11000,135005
|
|
20230808,110700,218965179530,11160,11270,11270,11150,61907
|
|
20230808,110600,218271673280,11260,11370,11380,11250,84486
|
|
20230808,110500,217314022620,11370,11400,11410,11350,41049
|
|
20230808,110400,216847409020,11390,11230,11410,11230,63448
|
|
20230808,110300,216128530540,11250,11240,11310,11210,72392
|
|
20230808,110200,215313560180,11250,11190,11280,11120,88154
|
|
20230808,110100,214326271700,11170,11300,11310,11030,139103
|
|
20230808,110000,212775058730,11300,11250,11340,11170,76002
|
|
20230808,105900,211917749850,11290,11300,11340,11050,202781
|
|
20230808,105800,209649758940,11300,11370,11430,11300,38329
|
|
20230808,105700,209214782740,11370,11470,11470,11340,65478
|
|
20230808,105600,208468059510,11460,11460,11480,11450,24014
|
|
20230808,105500,208192819450,11460,11550,11560,11450,40102
|
|
20230808,105400,207731942380,11550,11550,11600,11530,33237
|
|
20230808,105300,207347981500,11550,11540,11600,11510,37342
|
|
20230808,105200,206916657410,11530,11550,11570,11500,40066
|
|
20230808,105100,206454906550,11540,11490,11550,11480,36375
|
|
20230808,105000,206035813350,11490,11520,11550,11460,58526
|
|
20230808,104900,205362270970,11520,11610,11610,11490,42242
|
|
20230808,104800,204875223340,11590,11300,11640,11300,115641
|
|
20230808,104700,203551430660,11280,11440,11450,11250,143103
|
|
20230808,104600,201928990770,11440,11460,11480,11430,58929
|
|
20230808,104500,201254512780,11450,11510,11520,11440,61610
|
|
20230808,104400,200548211900,11520,11500,11550,11460,72593
|
|
20230808,104300,199714536990,11500,11620,11650,11490,57371
|
|
20230808,104200,199050936630,11600,11660,11700,11590,53268
|
|
20230808,104100,198430972330,11650,11510,11680,11460,74935
|
|
20230808,104000,197564244380,11510,11530,11640,11460,94169
|
|
20230808,103900,196478633310,11530,11570,11570,11400,178237
|
|
20230808,103800,194433227860,11570,11800,11810,11560,53573
|
|
20230808,103700,193804782530,11800,11800,11850,11790,42344
|
|
20230808,103600,193304790650,11790,11670,11870,11660,31138
|
|
20230808,103500,192937675900,11690,11930,11930,11610,78584
|
|
20230808,103400,192008148660,11900,11840,11930,11830,50523
|
|
20230808,103300,191408343150,11830,11880,11910,11830,80098
|
|
20230808,103200,190457611220,11870,11850,11900,11850,85507
|
|
20230808,103100,189441835320,11860,11930,11950,11850,139328
|
|
20230808,103000,187783333510,11930,11610,11940,11550,176201
|
|
20230808,102900,185709966290,11590,11550,11620,11480,55756
|
|
20230808,102800,185067153380,11540,11620,11620,11460,75419
|
|
20230808,102700,184196177370,11620,11670,11690,11600,65403
|
|
20230808,102600,183435278190,11660,11670,11730,11650,94020
|
|
20230808,102500,182336469010,11670,11550,11680,11520,60190
|
|
20230808,102400,181638656480,11550,11700,11740,11440,146504
|
|
20230808,102300,179937818870,11710,11650,11730,11480,178702
|
|
20230808,102200,177858537570,11650,11520,11650,11500,144646
|
|
20230808,102100,176182628310,11520,11540,11560,11420,82093
|
|
20230808,102000,175240610880,11540,11520,11580,11380,128039
|
|
20230808,101900,173774057480,11520,11590,11660,11300,123838
|
|
20230808,101800,172347114140,11580,11230,11710,11210,256562
|
|
20230808,101700,169382145120,11200,11370,11450,11040,269054
|
|
20230808,101600,166356879200,11370,11790,11860,11350,246583
|
|
20230808,101500,163483359260,11810,11520,11900,11510,332872
|
|
20230808,101400,159598671350,11510,11280,11590,11210,541874
|
|
20230808,101300,153402342290,11290,11460,11460,10700,548565
|
|
20230808,101200,147312205720,11450,11830,11830,11140,521726
|
|
20230808,101100,141337948310,11820,12060,12070,11820,164287
|
|
20230808,101000,139370445630,12060,12110,12120,12060,53727
|
|
20230808,100900,138720901240,12110,12150,12160,12100,43580
|
|
20230808,100800,138192275030,12150,12190,12200,12150,18440
|
|
20230808,100700,137967912030,12200,12190,12210,12180,27601
|
|
20230808,100600,137631403940,12190,12170,12260,12160,62965
|
|
20230808,100500,136862465920,12160,12130,12180,12130,25814
|
|
20230808,100400,136548748220,12130,12120,12140,12110,24864
|
|
20230808,100300,136247264020,12110,12100,12120,12090,27805
|
|
20230808,100200,135910737180,12100,12070,12130,12060,35905
|
|
20230808,100100,135476444120,12060,12120,12130,12060,44919
|
|
20230808,100000,134933238490,12120,12150,12160,12120,35613
|
|
20230808,095900,134501097780,12150,12180,12180,12140,25373
|
|
20230808,095800,134192498210,12170,12230,12230,12160,41926
|
|
20230808,095700,133681522770,12210,12240,12250,12210,18152
|
|
20230808,095600,133459582620,12240,12270,12290,12220,47555
|
|
20230808,095500,132876305420,12280,12170,12280,12150,116353
|
|
20230808,095400,131453223370,12150,12140,12180,12130,32332
|
|
20230808,095300,131059982980,12140,12090,12140,12090,18892
|
|
20230808,095200,130831188750,12090,12090,12100,12070,19409
|
|
20230808,095100,130596644620,12070,12050,12090,12030,37346
|
|
20230808,095000,130146652090,12040,12130,12130,12040,74744
|
|
20230808,094900,129243393960,12130,12180,12180,12120,46582
|
|
20230808,094800,128677691240,12180,12100,12180,12100,27893
|
|
20230808,094700,128338625900,12110,12100,12110,12070,43705
|
|
20230808,094600,127810267800,12080,12170,12180,12050,98034
|
|
20230808,094500,126622880980,12170,12210,12220,12160,44164
|
|
20230808,094400,126084427390,12210,12220,12230,12180,51274
|
|
20230808,094300,125458726260,12220,12180,12220,12150,43521
|
|
20230808,094200,124928706940,12170,12260,12270,12170,109645
|
|
20230808,094100,123590020400,12260,12230,12280,12210,57249
|
|
20230808,094000,122888757520,12220,12270,12280,12210,100791
|
|
20230808,093900,121655488860,12260,12280,12350,12210,129099
|
|
20230808,093800,120069196400,12280,12170,12390,12170,318845
|
|
20230808,093700,116152409280,12170,12080,12170,12030,132687
|
|
20230808,093600,114546637440,12100,12170,12280,11990,305809
|
|
20230808,093500,110836381130,12170,12010,12180,11980,220143
|
|
20230808,093400,108179316240,12010,11950,12010,11950,62467
|
|
20230808,093300,107430509650,11950,11920,11960,11920,42755
|
|
20230808,093200,106920231720,11920,12000,12000,11920,63767
|
|
20230808,093100,106158231360,12000,11990,12030,11980,120788
|
|
20230808,093000,104708165380,11990,11970,11990,11970,64728
|
|
20230808,092900,103932529430,11970,11950,11990,11950,44877
|
|
20230808,092800,103395051690,11970,11930,11980,11900,77876
|
|
20230808,092700,102466613920,11910,11960,11960,11910,84134
|
|
20230808,092600,101462448030,11960,11970,12010,11940,83072
|
|
20230808,092500,100466847030,11980,11960,12000,11920,83745
|
|
20230808,092400,99466275540,11970,12000,12030,11950,124116
|
|
20230808,092300,97977452330,11990,12070,12080,11970,116709
|
|
20230808,092200,96575530680,12070,11980,12080,11940,185914
|
|
20230808,092100,94339305280,11980,11890,12050,11890,284391
|
|
20230808,092000,90934756000,11900,11950,11950,11800,161837
|
|
20230808,091900,89012878790,11940,11950,11950,11920,78459
|
|
20230808,091800,88075978750,11940,11920,11960,11780,158581
|
|
20230808,091700,86190180320,11920,11960,11980,11910,169314
|
|
20230808,091600,84166465940,11970,11960,12000,11880,208665
|
|
20230808,091500,81675889630,11970,11920,12000,11890,307488
|
|
20230808,091400,77998092770,11920,11680,11950,11660,420672
|
|
20230808,091300,73017901380,11680,11770,11950,11420,440179
|
|
20230808,091200,67883376260,11770,12080,12110,11700,363216
|
|
20230808,091100,63550653470,12080,12200,12200,12060,207082
|
|
20230808,091000,61041336440,12200,12080,12200,11950,379527
|
|
20230808,090900,56451697810,12080,11870,12080,11820,440702
|
|
20230808,090800,51164502360,11880,11840,12200,11600,919201
|
|
20230808,090700,40168591970,11830,11300,11950,11290,625261
|
|
20230808,090600,32931626630,11310,11320,11350,11120,298852
|
|
20230808,090500,29571767980,11320,11130,11500,11110,352937
|
|
20230808,090400,25571550330,11130,11280,11480,10610,443120
|
|
20230808,090300,20618222220,11280,11540,11560,11280,351369
|
|
20230808,090200,16567558220,11540,11540,11540,11540,0
|
|
20230808,090100,16567558220,11540,11130,11540,11090,624185
|
|
20230808,090000,9476150320,11130,10500,11250,10500,872884
|