619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,191600,266552896810,9900,9900,9900,9900,395583
|
|
20230810,191500,266552896810,9900,9900,9900,9900,0
|
|
20230810,191400,266552896810,9900,9900,9900,9900,0
|
|
20230810,191300,266552896810,9900,9900,9900,9900,0
|
|
20230810,191200,266552896810,9900,9900,9900,9900,0
|
|
20230810,191100,266552896810,9900,9900,9900,9900,0
|
|
20230810,191000,266552896810,9900,9900,9900,9900,0
|
|
20230810,190900,266552896810,9900,9900,9900,9900,0
|
|
20230810,190800,266552896810,9900,9900,9900,9900,0
|
|
20230810,190700,266552896810,9900,9900,9900,9900,0
|
|
20230810,190600,266552896810,9900,9900,9900,9900,0
|
|
20230810,190500,266552896810,9900,9900,9900,9900,0
|
|
20230810,190400,266552896810,9900,9900,9900,9900,0
|
|
20230810,190300,266552896810,9900,9900,9900,9900,0
|
|
20230810,190200,266552896810,9900,9900,9900,9900,0
|
|
20230810,190100,266552896810,9900,9900,9900,9900,0
|
|
20230810,190000,266552896810,9900,9900,9900,9900,0
|
|
20230810,185900,266552896810,9900,9900,9900,9900,0
|
|
20230810,185800,266552896810,9900,9900,9900,9900,0
|
|
20230810,185700,266552896810,9900,9900,9900,9900,0
|
|
20230810,185600,266552896810,9900,9900,9900,9900,0
|
|
20230810,185500,266552896810,9900,9900,9900,9900,0
|
|
20230810,185400,266552896810,9900,9900,9900,9900,0
|
|
20230810,185300,266552896810,9900,9900,9900,9900,0
|
|
20230810,185200,266552896810,9900,9900,9900,9900,0
|
|
20230810,185100,266552896810,9900,9900,9900,9900,0
|
|
20230810,185000,266552896810,9900,9900,9900,9900,0
|
|
20230810,184900,266552896810,9900,9900,9900,9900,0
|
|
20230810,184800,266552896810,9900,9900,9900,9900,0
|
|
20230810,184700,266552896810,9900,9900,9900,9900,0
|
|
20230810,184600,266552896810,9900,9900,9900,9900,395583
|
|
20230810,184500,266552896810,9900,9900,9900,9900,0
|
|
20230810,184400,266552896810,9900,9900,9900,9900,0
|
|
20230810,184300,266552896810,9900,9900,9900,9900,0
|
|
20230810,184200,266552896810,9900,9900,9900,9900,0
|
|
20230810,184100,266552896810,9900,9900,9900,9900,0
|
|
20230810,184000,266552896810,9900,9900,9900,9900,0
|
|
20230810,183900,266552896810,9900,9900,9900,9900,0
|
|
20230810,183800,266552896810,9900,9900,9900,9900,0
|
|
20230810,183700,266552896810,9900,9900,9900,9900,0
|
|
20230810,183600,266552896810,9900,9900,9900,9900,0
|
|
20230810,183500,266552896810,9900,9900,9900,9900,0
|
|
20230810,183400,266552896810,9900,9900,9900,9900,0
|
|
20230810,183300,266552896810,9900,9900,9900,9900,0
|
|
20230810,183200,266552896810,9900,9900,9900,9900,0
|
|
20230810,183100,266552896810,9900,9900,9900,9900,0
|
|
20230810,183000,266552896810,9900,9900,9900,9900,0
|
|
20230810,182900,266552896810,9900,9900,9900,9900,0
|
|
20230810,182800,266552896810,9900,9900,9900,9900,0
|
|
20230810,182700,266552896810,9900,9900,9900,9900,0
|
|
20230810,182600,266552896810,9900,9900,9900,9900,0
|
|
20230810,182500,266552896810,9900,9900,9900,9900,0
|
|
20230810,182400,266552896810,9900,9900,9900,9900,0
|
|
20230810,182300,266552896810,9900,9900,9900,9900,0
|
|
20230810,182200,266552896810,9900,9900,9900,9900,0
|
|
20230810,182100,266552896810,9900,9900,9900,9900,0
|
|
20230810,182000,266552896810,9900,9900,9900,9900,0
|
|
20230810,181900,266552896810,9900,9900,9900,9900,0
|
|
20230810,181800,266552896810,9900,9900,9900,9900,0
|
|
20230810,181700,266552896810,9900,9900,9900,9900,0
|
|
20230810,181600,266552896810,9900,9900,9900,9900,395583
|
|
20230810,181500,266552896810,9900,9900,9900,9900,0
|
|
20230810,181400,266552896810,9900,9900,9900,9900,0
|
|
20230810,181300,266552896810,9900,9900,9900,9900,0
|
|
20230810,181200,266552896810,9900,9900,9900,9900,0
|
|
20230810,181100,266552896810,9900,9900,9900,9900,0
|
|
20230810,181000,266552896810,9900,9900,9900,9900,0
|
|
20230810,180900,266552896810,9900,9900,9900,9900,0
|
|
20230810,180800,266552896810,9900,9900,9900,9900,0
|
|
20230810,180700,266552896810,9900,9900,9900,9900,0
|
|
20230810,180600,266552896810,9900,9900,9900,9900,0
|
|
20230810,180500,266552896810,9900,9900,9900,9900,0
|
|
20230810,180400,266552896810,9900,9900,9900,9900,0
|
|
20230810,180300,266552896810,9900,9900,9900,9900,0
|
|
20230810,180200,266552896810,9900,9900,9900,9900,0
|
|
20230810,180100,266552896810,9900,9900,9900,9900,0
|
|
20230810,180000,266552896810,9900,9900,9900,9900,0
|
|
20230810,175900,266552896810,9900,9900,9900,9900,0
|
|
20230810,175800,266552896810,9900,9900,9900,9900,0
|
|
20230810,175700,266552896810,9900,9900,9900,9900,0
|
|
20230810,175600,266552896810,9900,9900,9900,9900,0
|
|
20230810,175500,266552896810,9900,9900,9900,9900,0
|
|
20230810,175400,266552896810,9900,9900,9900,9900,0
|
|
20230810,175300,266552896810,9900,9900,9900,9900,0
|
|
20230810,175200,266552896810,9900,9900,9900,9900,0
|
|
20230810,175100,266552896810,9900,9900,9900,9900,0
|
|
20230810,175000,266552896810,9900,9900,9900,9900,0
|
|
20230810,174900,266552896810,9900,9900,9900,9900,0
|
|
20230810,174800,266552896810,9900,9900,9900,9900,0
|
|
20230810,174700,266552896810,9900,9900,9900,9900,0
|
|
20230810,174600,266552896810,9900,9900,9900,9900,395583
|
|
20230810,174500,266552896810,9900,9900,9900,9900,0
|
|
20230810,174400,266552896810,9900,9900,9900,9900,0
|
|
20230810,174300,266552896810,9900,9900,9900,9900,0
|
|
20230810,174200,266552896810,9900,9900,9900,9900,0
|
|
20230810,174100,266552896810,9900,9900,9900,9900,0
|
|
20230810,174000,266552896810,9900,9900,9900,9900,0
|
|
20230810,173900,266552896810,9900,9900,9900,9900,0
|
|
20230810,173800,266552896810,9900,9900,9900,9900,0
|
|
20230810,173700,266552896810,9900,9900,9900,9900,0
|
|
20230810,173600,266552896810,9900,9900,9900,9900,0
|
|
20230810,173500,266552896810,9900,9900,9900,9900,0
|
|
20230810,173400,266552896810,9900,9900,9900,9900,0
|
|
20230810,173300,266552896810,9900,9900,9900,9900,0
|
|
20230810,173200,266552896810,9900,9900,9900,9900,0
|
|
20230810,173100,266552896810,9900,9900,9900,9900,0
|
|
20230810,173000,266552896810,9900,9900,9900,9900,0
|
|
20230810,172900,266552896810,9900,9900,9900,9900,0
|
|
20230810,172800,266552896810,9900,9900,9900,9900,0
|
|
20230810,172700,266552896810,9900,9900,9900,9900,0
|
|
20230810,172600,266552896810,9900,9900,9900,9900,0
|
|
20230810,172500,266552896810,9900,9900,9900,9900,0
|
|
20230810,172400,266552896810,9900,9900,9900,9900,0
|
|
20230810,172300,266552896810,9900,9900,9900,9900,0
|
|
20230810,172200,266552896810,9900,9900,9900,9900,0
|
|
20230810,172100,266552896810,9900,9900,9900,9900,0
|
|
20230810,172000,266552896810,9900,9900,9900,9900,0
|
|
20230810,171900,266552896810,9900,9900,9900,9900,0
|
|
20230810,171800,266552896810,9900,9900,9900,9900,0
|
|
20230810,171700,266552896810,9900,9900,9900,9900,0
|
|
20230810,171600,266552896810,9900,9900,9900,9900,395583
|
|
20230810,171500,266552896810,9900,9900,9900,9900,0
|
|
20230810,171400,266552896810,9900,9900,9900,9900,0
|
|
20230810,171300,266552896810,9900,9900,9900,9900,0
|
|
20230810,171200,266552896810,9900,9900,9900,9900,0
|
|
20230810,171100,266552896810,9900,9900,9900,9900,0
|
|
20230810,171000,266552896810,9900,9900,9900,9900,0
|
|
20230810,170900,266552896810,9900,9900,9900,9900,0
|
|
20230810,170800,266552896810,9900,9900,9900,9900,0
|
|
20230810,170700,266552896810,9900,9900,9900,9900,0
|
|
20230810,170600,266552896810,9900,9900,9900,9900,0
|
|
20230810,170500,266552896810,9900,9900,9900,9900,0
|
|
20230810,170400,266552896810,9900,9900,9900,9900,0
|
|
20230810,170300,266552896810,9900,9900,9900,9900,0
|
|
20230810,170200,266552896810,9900,9900,9900,9900,0
|
|
20230810,170100,266552896810,9900,9900,9900,9900,0
|
|
20230810,170000,266552896810,9900,9900,9900,9900,0
|
|
20230810,165900,266552896810,9900,9900,9900,9900,0
|
|
20230810,165800,266552896810,9900,9900,9900,9900,0
|
|
20230810,165700,266552896810,9900,9900,9900,9900,0
|
|
20230810,165600,266552896810,9900,9900,9900,9900,0
|
|
20230810,165500,266552896810,9900,9900,9900,9900,0
|
|
20230810,165400,266552896810,9900,9900,9900,9900,0
|
|
20230810,165300,266552896810,9900,9900,9900,9900,0
|
|
20230810,165200,266552896810,9900,9900,9900,9900,0
|
|
20230810,165100,266552896810,9900,9900,9900,9900,0
|
|
20230810,165000,266552896810,9900,9900,9900,9900,0
|
|
20230810,164900,266552896810,9900,9900,9900,9900,0
|
|
20230810,164800,266552896810,9900,9900,9900,9900,0
|
|
20230810,164700,266552896810,9900,9900,9900,9900,0
|
|
20230810,164600,266552896810,9900,9900,9900,9900,395583
|
|
20230810,164500,266552896810,9900,9900,9900,9900,0
|
|
20230810,164400,266552896810,9900,9900,9900,9900,0
|
|
20230810,164300,266552896810,9900,9900,9900,9900,0
|
|
20230810,164200,266552896810,9900,9900,9900,9900,0
|
|
20230810,164100,266552896810,9900,9900,9900,9900,0
|
|
20230810,164000,266552896810,9900,9900,9900,9900,0
|
|
20230810,163900,266552896810,9900,9900,9900,9900,0
|
|
20230810,163800,266552896810,9900,9900,9900,9900,0
|
|
20230810,163700,266552896810,9900,9900,9900,9900,0
|
|
20230810,163600,266552896810,9900,9900,9900,9900,0
|
|
20230810,163500,266552896810,9900,9900,9900,9900,0
|
|
20230810,163400,266552896810,9900,9900,9900,9900,0
|
|
20230810,163300,266552896810,9900,9900,9900,9900,0
|
|
20230810,163200,266552896810,9900,9900,9900,9900,0
|
|
20230810,163100,266552896810,9900,9900,9900,9900,0
|
|
20230810,163000,266552896810,9900,9900,9900,9900,0
|
|
20230810,162900,266552896810,9900,9900,9900,9900,0
|
|
20230810,162800,266552896810,9900,9900,9900,9900,0
|
|
20230810,162700,266552896810,9900,9900,9900,9900,0
|
|
20230810,162600,266552896810,9900,9900,9900,9900,0
|
|
20230810,162500,266552896810,9900,9900,9900,9900,0
|
|
20230810,162400,266552896810,9900,9900,9900,9900,0
|
|
20230810,162300,266552896810,9900,9900,9900,9900,0
|
|
20230810,162200,266552896810,9900,9900,9900,9900,0
|
|
20230810,162100,266552896810,9900,9900,9900,9900,0
|
|
20230810,162000,266552896810,9900,9900,9900,9900,0
|
|
20230810,161900,266552896810,9900,9900,9900,9900,0
|
|
20230810,161800,266552896810,9900,9900,9900,9900,0
|
|
20230810,161700,266552896810,9900,9900,9900,9900,0
|
|
20230810,161600,266552896810,9900,9900,9900,9900,395583
|
|
20230810,161500,266552896810,9900,9900,9900,9900,0
|
|
20230810,161400,266552896810,9900,9900,9900,9900,0
|
|
20230810,161300,266552896810,9900,9900,9900,9900,0
|
|
20230810,161200,266552896810,9900,9900,9900,9900,0
|
|
20230810,161100,266552896810,9900,9900,9900,9900,0
|
|
20230810,161000,266552896810,9900,9900,9900,9900,0
|
|
20230810,160900,266552896810,9900,9900,9900,9900,0
|
|
20230810,160800,266552896810,9900,9900,9900,9900,0
|
|
20230810,160700,266552896810,9900,9900,9900,9900,0
|
|
20230810,160600,266552896810,9900,9900,9900,9900,0
|
|
20230810,160500,266552896810,9900,9900,9900,9900,0
|
|
20230810,160400,266552896810,9900,9900,9900,9900,0
|
|
20230810,160300,266552896810,9900,9900,9900,9900,0
|
|
20230810,160200,266552896810,9900,9900,9900,9900,0
|
|
20230810,160100,266552896810,9900,9900,9900,9900,0
|
|
20230810,160000,266552896810,9900,9900,9900,9900,0
|
|
20230810,155900,266552896810,9900,9900,9900,9900,0
|
|
20230810,155800,266552896810,9900,9900,9900,9900,0
|
|
20230810,155700,266552896810,9900,9900,9900,9900,0
|
|
20230810,155600,266552896810,9900,9900,9900,9900,0
|
|
20230810,155500,266552896810,9900,9900,9900,9900,0
|
|
20230810,155400,266552896810,9900,9900,9900,9900,0
|
|
20230810,155300,266552896810,9900,9900,9900,9900,0
|
|
20230810,155200,266552896810,9900,9900,9900,9900,0
|
|
20230810,155100,266552896810,9900,9900,9900,9900,0
|
|
20230810,155000,266552896810,9900,9900,9900,9900,0
|
|
20230810,154900,266552896810,9900,9900,9900,9900,0
|
|
20230810,154800,266552896810,9900,9900,9900,9900,0
|
|
20230810,154700,266552896810,9900,9900,9900,9900,0
|
|
20230810,154600,266552896810,9900,9900,9900,9900,395583
|
|
20230810,154500,266552896810,9900,9900,9900,9900,0
|
|
20230810,154400,266552896810,9900,9900,9900,9900,0
|
|
20230810,154300,266552896810,9900,9900,9900,9900,0
|
|
20230810,154200,266552896810,9900,9900,9900,9900,0
|
|
20230810,154100,266552896810,9900,9900,9900,9900,0
|
|
20230810,154000,266552896810,9900,9900,9900,9900,0
|
|
20230810,153900,266552896810,9900,9900,9900,9900,0
|
|
20230810,153800,266552896810,9900,9900,9900,9900,0
|
|
20230810,153700,266552896810,9900,9900,9900,9900,0
|
|
20230810,153600,266552896810,9900,9900,9900,9900,0
|
|
20230810,153500,266552896810,9900,9900,9900,9900,0
|
|
20230810,153400,266552896810,9900,9900,9900,9900,0
|
|
20230810,153300,266552896810,9900,9900,9900,9900,0
|
|
20230810,153200,266552896810,9900,9900,9900,9900,0
|
|
20230810,153100,266552896810,9900,9900,9900,9900,0
|
|
20230810,153000,266552896810,9900,9900,9900,9900,395583
|
|
20230810,152900,262636625110,9650,9650,9650,9650,0
|
|
20230810,152800,262636625110,9650,9650,9650,9650,0
|
|
20230810,152700,262636625110,9650,9650,9650,9650,0
|
|
20230810,152600,262636625110,9650,9650,9650,9650,0
|
|
20230810,152500,262636625110,9650,9650,9650,9650,0
|
|
20230810,152400,262636625110,9650,9650,9650,9650,0
|
|
20230810,152300,262636625110,9650,9650,9650,9650,0
|
|
20230810,152200,262636625110,9650,9650,9650,9650,0
|
|
20230810,152100,262636625110,9650,9650,9650,9650,0
|
|
20230810,152000,262636625110,9650,9650,9650,9650,0
|
|
20230810,151900,262636625110,9650,9710,9750,9610,246852
|
|
20230810,151800,260241624290,9700,9690,9710,9600,140849
|
|
20230810,151700,258880252200,9690,9650,9740,9600,253902
|
|
20230810,151600,256421035220,9650,9670,9730,9480,321665
|
|
20230810,151500,253318389720,9680,9270,9750,9250,356865
|
|
20230810,151400,249916897490,9260,9210,9350,9090,228604
|
|
20230810,151300,247808636490,9210,9310,9320,9130,171596
|
|
20230810,151200,246227152000,9320,9370,9400,9120,214840
|
|
20230810,151100,244238110160,9370,8990,9420,8970,287656
|
|
20230810,151000,241573626580,8980,9430,9440,8900,538078
|
|
20230810,150900,236676217380,9430,9660,9680,9410,250400
|
|
20230810,150800,234295890760,9670,9690,9710,9630,59472
|
|
20230810,150700,233720689250,9690,9650,9720,9610,121328
|
|
20230810,150600,232547621720,9650,9730,9770,9650,142550
|
|
20230810,150500,231164661610,9730,9790,9800,9720,75302
|
|
20230810,150400,230429666790,9780,9760,9800,9750,43417
|
|
20230810,150300,230005136870,9760,9720,9780,9720,76125
|
|
20230810,150200,229263971670,9730,9890,9900,9690,262989
|
|
20230810,150100,226693458410,9880,9780,9900,9780,232002
|
|
20230810,150000,224404324020,9790,9820,9830,9740,75136
|
|
20230810,145900,223669344280,9830,9830,9890,9800,124410
|
|
20230810,145800,222444860540,9820,9720,9850,9710,100311
|
|
20230810,145700,221461280150,9730,9760,9770,9700,67858
|
|
20230810,145600,220800626940,9750,9790,9810,9740,85642
|
|
20230810,145500,219962824500,9780,9780,9790,9690,164322
|
|
20230810,145400,218364112370,9780,9810,9840,9780,81774
|
|
20230810,145300,217562308000,9810,9910,9910,9810,103975
|
|
20230810,145200,216537565660,9910,9680,9910,9650,264958
|
|
20230810,145100,213927832920,9670,9810,9820,9640,238690
|
|
20230810,145000,211608755410,9810,9900,9910,9760,113062
|
|
20230810,144900,210496879390,9910,9850,9920,9830,137951
|
|
20230810,144800,209134008990,9860,9860,9930,9810,176722
|
|
20230810,144700,207386104300,9860,9850,9910,9790,180779
|
|
20230810,144600,205604495140,9840,9770,9860,9670,232370
|
|
20230810,144500,203338069890,9760,9760,9840,9750,166505
|
|
20230810,144400,201710138490,9760,9820,9860,9750,219539
|
|
20230810,144300,199558248740,9830,9960,10000,9610,462920
|
|
20230810,144200,195022435080,9960,10020,10040,9910,534030
|
|
20230810,144100,189689632120,10000,9800,10100,9750,829872
|
|
20230810,144000,181424926760,9790,9590,9850,9580,267976
|
|
20230810,143900,178818762030,9600,9640,9660,9510,130546
|
|
20230810,143800,177567239840,9640,9720,9750,9630,157439
|
|
20230810,143700,176040373560,9720,9520,9740,9510,254554
|
|
20230810,143600,173583298460,9520,9580,9590,9390,277759
|
|
20230810,143500,170942503610,9570,9620,9670,9480,319515
|
|
20230810,143400,167883009900,9620,9840,9900,9600,437672
|
|
20230810,143300,163626392740,9840,9900,9990,9810,423688
|
|
20230810,143200,159432719590,9900,9950,10000,9810,459680
|
|
20230810,143100,154877042970,9920,9610,10000,9570,866732
|
|
20230810,143000,146384526030,9620,9480,9700,9390,331207
|
|
20230810,142900,143223485520,9460,9290,9650,9270,597828
|
|
20230810,142800,137563875610,9290,9170,9290,9150,188954
|
|
20230810,142700,135821227110,9180,9100,9200,9080,186641
|
|
20230810,142600,134114174740,9100,8990,9100,8990,53693
|
|
20230810,142500,133628205120,8980,8990,9000,8960,30208
|
|
20230810,142400,133357100160,8990,9010,9020,8990,20095
|
|
20230810,142300,133176244880,9010,8990,9030,8980,14048
|
|
20230810,142200,133049890890,8980,9040,9050,8960,34969
|
|
20230810,142100,132735248100,9030,9060,9070,9030,20482
|
|
20230810,142000,132549991790,9050,9040,9070,9030,29403
|
|
20230810,141900,132283914180,9030,9030,9040,9020,11695
|
|
20230810,141800,132178300870,9030,9050,9060,9020,20469
|
|
20230810,141700,131993191210,9050,9020,9060,9010,36018
|
|
20230810,141600,131667838830,9030,9130,9140,8980,88087
|
|
20230810,141500,130870530920,9120,9130,9150,9000,89516
|
|
20230810,141400,130057460290,9140,9080,9200,9030,236868
|
|
20230810,141300,127891169180,9080,9100,9120,9070,38050
|
|
20230810,141200,127545036470,9100,9090,9120,9030,69960
|
|
20230810,141100,126909348590,9090,9080,9100,9000,111128
|
|
20230810,141000,125899802080,9030,8950,9090,8920,50069
|
|
20230810,140900,125448266610,8950,8980,9000,8950,13326
|
|
20230810,140800,125328610300,8980,9030,9030,8930,21547
|
|
20230810,140700,125134781830,9030,8980,9040,8980,52677
|
|
20230810,140600,124660141760,8980,8910,8990,8900,27018
|
|
20230810,140500,124418223500,8920,8950,8950,8910,5131
|
|
20230810,140400,124372361120,8950,8880,8960,8870,27907
|
|
20230810,140300,124123183210,8870,8870,8900,8860,7382
|
|
20230810,140200,124057588980,8880,8880,8890,8860,4816
|
|
20230810,140100,124014850610,8880,8890,8900,8880,4849
|
|
20230810,140000,123971745660,8880,8850,8880,8840,5387
|
|
20230810,135900,123923990600,8850,8890,8890,8840,7923
|
|
20230810,135800,123853845080,8880,8900,8910,8880,9157
|
|
20230810,135700,123772388150,8900,8930,8940,8890,11719
|
|
20230810,135600,123668014550,8930,8920,8940,8920,18156
|
|
20230810,135500,123505852960,8920,8930,8940,8920,11789
|
|
20230810,135400,123400544700,8930,8920,8940,8910,25162
|
|
20230810,135300,123175914570,8920,8910,8930,8890,12919
|
|
20230810,135200,123060776730,8900,8870,8900,8860,16323
|
|
20230810,135100,122915797980,8860,8830,8870,8820,3825
|
|
20230810,135000,122881949330,8820,8840,8850,8820,3608
|
|
20230810,134900,122850077980,8840,8860,8870,8840,6831
|
|
20230810,134800,122789606890,8860,8860,8870,8850,9541
|
|
20230810,134700,122705052100,8860,8840,8870,8830,7992
|
|
20230810,134600,122634329020,8840,8840,8850,8830,6340
|
|
20230810,134500,122578275020,8840,8850,8850,8830,2995
|
|
20230810,134400,122551804890,8850,8820,8870,8820,23737
|
|
20230810,134300,122341781910,8830,8810,8830,8800,6645
|
|
20230810,134200,122283206280,8810,8810,8830,8800,12922
|
|
20230810,134100,122169307670,8810,8790,8810,8790,11148
|
|
20230810,134000,122071176110,8800,8810,8820,8790,7922
|
|
20230810,133900,122001434290,8820,8770,8820,8750,20599
|
|
20230810,133800,121820764030,8760,8770,8800,8760,13457
|
|
20230810,133700,121702592820,8770,8780,8800,8770,15528
|
|
20230810,133600,121566138610,8790,8820,8820,8750,78508
|
|
20230810,133500,120876835290,8820,8830,8840,8810,22705
|
|
20230810,133400,120676514520,8830,8870,8880,8830,19833
|
|
20230810,133300,120501161980,8870,8870,8890,8870,13232
|
|
20230810,133200,120383762360,8870,8870,8880,8870,5077
|
|
20230810,133100,120338701540,8880,8870,8890,8870,3631
|
|
20230810,133000,120306466630,8860,8880,8900,8830,25414
|
|
20230810,132900,120081402900,8880,8850,8890,8850,6944
|
|
20230810,132800,120019805400,8850,8870,8870,8840,7361
|
|
20230810,132700,119954658600,8870,8900,8900,8860,7489
|
|
20230810,132600,119888161540,8900,8930,8930,8890,6108
|
|
20230810,132500,119833797990,8920,8890,8960,8880,23352
|
|
20230810,132400,119625224780,8900,8870,8900,8870,6619
|
|
20230810,132300,119566431300,8880,8850,8880,8840,5832
|
|
20230810,132200,119514760440,8840,8830,8870,8820,10616
|
|
20230810,132100,119420999580,8830,8850,8850,8820,14436
|
|
20230810,132000,119293444190,8830,8850,8850,8830,16876
|
|
20230810,131900,119144348590,8840,8880,8880,8840,19411
|
|
20230810,131800,118972484290,8880,8910,8910,8880,6371
|
|
20230810,131700,118915845490,8910,8930,8930,8910,4958
|
|
20230810,131600,118871635470,8920,8940,8940,8910,8534
|
|
20230810,131500,118795521830,8940,8910,8940,8900,5897
|
|
20230810,131400,118742966020,8900,8870,8900,8860,8859
|
|
20230810,131300,118664265410,8860,8860,8870,8840,12287
|
|
20230810,131200,118555458400,8850,8870,8880,8850,7924
|
|
20230810,131100,118485281650,8880,8880,8910,8870,8629
|
|
20230810,131000,118408636470,8880,8900,8910,8880,7662
|
|
20230810,130900,118340491130,8900,8950,8950,8890,12406
|
|
20230810,130800,118229788100,8950,8900,8950,8900,22401
|
|
20230810,130700,118029886840,8900,8860,8900,8850,12489
|
|
20230810,130600,117918969700,8860,8880,8890,8840,25748
|
|
20230810,130500,117690886050,8880,8900,8900,8860,17663
|
|
20230810,130400,117534152370,8890,8910,8910,8880,13968
|
|
20230810,130300,117409824580,8910,8900,8930,8890,13773
|
|
20230810,130200,117287154790,8890,8870,8900,8860,12096
|
|
20230810,130100,117179836640,8870,8880,8900,8860,27057
|
|
20230810,130000,116939703680,8880,8980,8980,8860,36470
|
|
20230810,125900,116614796270,8970,8940,8990,8940,14085
|
|
20230810,125800,116488471160,8940,8940,8960,8920,21614
|
|
20230810,125700,116295273150,8950,8930,8970,8930,16606
|
|
20230810,125600,116146696180,8930,8950,8990,8930,20272
|
|
20230810,125500,115965080860,8950,8960,8980,8930,17688
|
|
20230810,125400,115806751670,8960,8980,9000,8920,37428
|
|
20230810,125300,115471772430,8980,9060,9060,8980,40921
|
|
20230810,125200,115102703270,9050,9080,9080,9030,32979
|
|
20230810,125100,114804068790,9080,9090,9100,9080,9295
|
|
20230810,125000,114719588050,9090,9100,9130,9090,28753
|
|
20230810,124900,114457467010,9100,9100,9110,9050,27736
|
|
20230810,124800,114205513540,9100,9060,9140,9050,26279
|
|
20230810,124700,113966396680,9060,9080,9090,9050,20422
|
|
20230810,124600,113781075830,9080,9110,9120,9050,24441
|
|
20230810,124500,113559205100,9120,9130,9150,9080,30079
|
|
20230810,124400,113285112920,9130,9150,9170,9120,53906
|
|
20230810,124300,112791697100,9150,9060,9170,9060,58596
|
|
20230810,124200,112256918520,9060,9110,9120,9050,19936
|
|
20230810,124100,112075906130,9110,9080,9150,9050,85556
|
|
20230810,124000,111296045740,9080,9110,9120,9040,31078
|
|
20230810,123900,111014087390,9110,9140,9150,9080,73550
|
|
20230810,123800,110343651700,9130,8990,9150,8990,92651
|
|
20230810,123700,109502740230,8990,8960,9000,8960,14302
|
|
20230810,123600,109374255770,8960,8940,8970,8930,6420
|
|
20230810,123500,109316827720,8930,8970,8970,8930,4480
|
|
20230810,123400,109276755940,8970,8940,8980,8940,8650
|
|
20230810,123300,109199185550,8950,8910,8950,8900,12455
|
|
20230810,123200,109088040630,8910,8960,8990,8900,22172
|
|
20230810,123100,108889823410,8960,8970,8970,8950,8411
|
|
20230810,123000,108814471260,8960,9010,9010,8950,28860
|
|
20230810,122900,108555475370,9010,8980,9030,8980,18171
|
|
20230810,122800,108391841700,8980,8970,8980,8960,10405
|
|
20230810,122700,108298447950,8970,9040,9050,8950,32151
|
|
20230810,122600,108008894000,9040,9000,9050,8950,61487
|
|
20230810,122500,107455422730,9010,8950,9020,8940,63341
|
|
20230810,122400,106886122480,8960,8880,8970,8880,33314
|
|
20230810,122300,106588513190,8880,8880,8890,8880,5935
|
|
20230810,122200,106535792000,8880,8860,8890,8850,10136
|
|
20230810,122100,106445881770,8860,8850,8860,8840,4758
|
|
20230810,122000,106403786100,8840,8860,8870,8840,8353
|
|
20230810,121900,106329870410,8870,8860,8880,8860,5435
|
|
20230810,121800,106281676770,8860,8880,8890,8860,9573
|
|
20230810,121700,106196741520,8890,8890,8910,8880,6837
|
|
20230810,121600,106135961750,8900,8920,8930,8890,8999
|
|
20230810,121500,106055801680,8930,8880,8930,8880,21468
|
|
20230810,121400,105864541270,8880,8910,8920,8880,7344
|
|
20230810,121300,105799198370,8910,8920,8930,8910,13638
|
|
20230810,121200,105677559290,8930,8930,8940,8910,13973
|
|
20230810,121100,105552925570,8940,8910,8940,8850,25833
|
|
20230810,121000,105322916720,8910,8890,8910,8880,15344
|
|
20230810,120900,105186401710,8890,8890,8900,8880,7347
|
|
20230810,120800,105121115080,8890,8890,8900,8880,6282
|
|
20230810,120700,105065261780,8890,8900,8910,8890,18471
|
|
20230810,120600,104900878200,8900,8860,8900,8860,15911
|
|
20230810,120500,104759597110,8860,8820,8870,8820,6470
|
|
20230810,120400,104702379590,8830,8830,8830,8810,4318
|
|
20230810,120300,104664294140,8830,8820,8830,8820,1936
|
|
20230810,120200,104647217080,8820,8820,8830,8820,1840
|
|
20230810,120100,104630985070,8830,8800,8840,8800,2868
|
|
20230810,120000,104605698450,8800,8830,8870,8800,17766
|
|
20230810,115900,104448712390,8820,8790,8830,8790,6285
|
|
20230810,115800,104393355160,8790,8810,8810,8790,7627
|
|
20230810,115700,104326230440,8800,8790,8810,8790,9712
|
|
20230810,115600,104240768150,8800,8810,8820,8790,5270
|
|
20230810,115500,104194374400,8800,8820,8820,8800,6954
|
|
20230810,115400,104133134220,8820,8820,8830,8810,2780
|
|
20230810,115300,104108615620,8820,8820,8830,8810,5185
|
|
20230810,115200,104062910840,8830,8820,8830,8810,4925
|
|
20230810,115100,104019480780,8820,8830,8830,8810,5947
|
|
20230810,115000,103967025910,8840,8860,8890,8820,13858
|
|
20230810,114900,103844290230,8860,8890,8900,8850,11033
|
|
20230810,114800,103746337300,8880,8880,8900,8860,11053
|
|
20230810,114700,103648141720,8870,8880,8880,8860,4031
|
|
20230810,114600,103612400890,8880,8850,8880,8850,7669
|
|
20230810,114500,103544406710,8860,8870,8870,8850,6185
|
|
20230810,114400,103489624250,8870,8880,8890,8860,11848
|
|
20230810,114300,103384466340,8890,8870,8890,8860,7789
|
|
20230810,114200,103315309050,8860,8850,8870,8850,5657
|
|
20230810,114100,103265208520,8850,8870,8870,8830,8600
|
|
20230810,114000,103189091640,8860,8850,8870,8830,7438
|
|
20230810,113900,103123270500,8850,8800,8870,8800,11554
|
|
20230810,113800,103021053600,8800,8790,8840,8790,10366
|
|
20230810,113700,102929726260,8790,8780,8800,8780,2895
|
|
20230810,113600,102904270580,8780,8790,8790,8750,16224
|
|
20230810,113500,102762013410,8780,8790,8810,8780,6241
|
|
20230810,113400,102707133320,8790,8790,8820,8780,6286
|
|
20230810,113300,102651878840,8790,8790,8820,8770,15491
|
|
20230810,113200,102515660400,8790,8820,8820,8790,10377
|
|
20230810,113100,102424395970,8820,8870,8880,8820,15167
|
|
20230810,113000,102290181350,8870,8840,8870,8830,22040
|
|
20230810,112900,102095145750,8840,8790,8860,8790,14956
|
|
20230810,112800,101963109440,8800,8760,8800,8760,12055
|
|
20230810,112700,101857200850,8760,8760,8770,8760,5109
|
|
20230810,112600,101812440820,8760,8780,8790,8760,19194
|
|
20230810,112500,101644039630,8770,8770,8800,8750,19785
|
|
20230810,112400,101470429950,8760,8710,8770,8690,20970
|
|
20230810,112300,101287376780,8680,8680,8730,8670,78321
|
|
20230810,112200,100606258600,8680,8700,8750,8650,62162
|
|
20230810,112100,100065287930,8690,8860,8860,8640,96142
|
|
20230810,112000,99225961380,8860,8870,8880,8850,6982
|
|
20230810,111900,99164132620,8870,8880,8880,8850,8882
|
|
20230810,111800,99085369540,8880,8860,8890,8860,6823
|
|
20230810,111700,99024853130,8860,8900,8900,8860,13465
|
|
20230810,111600,98905165140,8900,8910,8920,8890,18162
|
|
20230810,111500,98743393610,8910,8900,8920,8860,11551
|
|
20230810,111400,98640742530,8890,8820,8910,8820,22692
|
|
20230810,111300,98439163590,8820,8810,8830,8800,15409
|
|
20230810,111200,98303436040,8810,8830,8830,8810,11996
|
|
20230810,111100,98197559090,8830,8840,8840,8820,5296
|
|
20230810,111000,98150799020,8830,8840,8840,8820,14951
|
|
20230810,110900,98018877790,8840,8860,8860,8830,8062
|
|
20230810,110800,97947531300,8860,8870,8870,8850,3770
|
|
20230810,110700,97914138490,8860,8860,8880,8830,5450
|
|
20230810,110600,97865861960,8820,8880,8880,8820,13079
|
|
20230810,110500,97750048160,8880,8870,8880,8870,6617
|
|
20230810,110400,97691301760,8870,8880,8900,8860,7860
|
|
20230810,110300,97621533150,8880,8840,8890,8820,12635
|
|
20230810,110200,97509762200,8830,8840,8870,8830,11637
|
|
20230810,110100,97406865710,8830,8850,8860,8810,16787
|
|
20230810,110000,97258534730,8860,8860,8880,8850,14885
|
|
20230810,105900,97126665350,8860,8890,8890,8860,3846
|
|
20230810,105800,97092545480,8880,8920,8920,8850,15087
|
|
20230810,105700,96958705320,8920,8890,8930,8880,20643
|
|
20230810,105600,96775032100,8900,8910,8920,8890,19099
|
|
20230810,105500,96605061140,8920,8980,8980,8920,29253
|
|
20230810,105400,96343380570,8970,8980,9000,8950,43318
|
|
20230810,105300,95954538490,8980,8900,9000,8900,34675
|
|
20230810,105200,95644011070,8900,8910,8910,8890,11978
|
|
20230810,105100,95537393770,8910,8890,8920,8880,13632
|
|
20230810,105000,95416069020,8890,8850,8910,8850,13992
|
|
20230810,104900,95291797170,8860,8910,8920,8850,20167
|
|
20230810,104800,95112345530,8910,8850,8930,8850,25349
|
|
20230810,104700,94886897530,8850,8860,8870,8840,13788
|
|
20230810,104600,94764860080,8860,8870,8870,8820,18253
|
|
20230810,104500,94603245100,8870,8760,8870,8760,18358
|
|
20230810,104400,94441318770,8760,8840,8840,8760,29284
|
|
20230810,104300,94183334000,8840,8830,8850,8830,23462
|
|
20230810,104200,93976064200,8830,8780,8840,8760,29086
|
|
20230810,104100,93720084780,8780,8730,8790,8730,24252
|
|
20230810,104000,93507640760,8750,8770,8780,8710,64628
|
|
20230810,103900,92942909320,8780,8830,8830,8770,42345
|
|
20230810,103800,92570279710,8830,8850,8850,8810,17351
|
|
20230810,103700,92417236010,8840,8900,8900,8800,60391
|
|
20230810,103600,91883099320,8910,8900,8930,8890,17327
|
|
20230810,103500,91728828930,8900,8900,8940,8870,23650
|
|
20230810,103400,91518496980,8900,8870,8910,8860,21794
|
|
20230810,103300,91324876820,8870,8810,8880,8800,28192
|
|
20230810,103200,91075738960,8810,8760,8830,8730,74793
|
|
20230810,103100,90419684730,8760,8890,8890,8750,95066
|
|
20230810,103000,89583534730,8880,8930,8940,8880,84665
|
|
20230810,102900,88829636720,8930,8940,8950,8930,15448
|
|
20230810,102800,88691590480,8940,8950,8960,8930,18034
|
|
20230810,102700,88530248890,8950,8980,9000,8950,25165
|
|
20230810,102600,88304196480,8980,8950,8980,8940,28818
|
|
20230810,102500,88046126450,8950,8970,8970,8950,12227
|
|
20230810,102400,87936633730,8970,8950,8980,8940,23847
|
|
20230810,102300,87723139140,8940,8950,8960,8930,21074
|
|
20230810,102200,87534708250,8950,8960,8990,8930,26904
|
|
20230810,102100,87293647480,8960,9020,9030,8960,40491
|
|
20230810,102000,86929269160,9020,8970,9050,8960,101950
|
|
20230810,101900,86011108290,8970,8940,8990,8920,35289
|
|
20230810,101800,85695120930,8940,8950,8970,8910,90452
|
|
20230810,101700,84885943360,8970,9020,9040,8910,117826
|
|
20230810,101600,83830173260,9010,9120,9120,8990,99212
|
|
20230810,101500,82931707570,9120,9100,9140,9100,35048
|
|
20230810,101400,82612102760,9110,9140,9140,9090,49201
|
|
20230810,101300,82163786660,9140,9190,9200,9060,115290
|
|
20230810,101200,81113692430,9180,9210,9240,9180,93406
|
|
20230810,101100,80253440010,9210,9160,9230,9130,84849
|
|
20230810,101000,79474790900,9160,9100,9190,9100,64507
|
|
20230810,100900,78884994230,9110,9140,9140,9080,127915
|
|
20230810,100800,77719869710,9130,9140,9210,9120,149923
|
|
20230810,100700,76346465400,9150,9230,9240,9100,167324
|
|
20230810,100600,74809384460,9230,9210,9280,9160,208073
|
|
20230810,100500,72891079050,9210,9100,9220,9100,103864
|
|
20230810,100400,71940138100,9110,9060,9140,9010,69273
|
|
20230810,100300,71312071110,9050,9070,9130,9040,65637
|
|
20230810,100200,70715287480,9080,9070,9110,8980,148062
|
|
20230810,100100,69376020430,9060,9040,9110,8970,176168
|
|
20230810,100000,67783675680,9040,9260,9280,9030,210082
|
|
20230810,095900,65852368930,9270,9150,9290,9120,284063
|
|
20230810,095800,63233521000,9140,9130,9150,8930,173322
|
|
20230810,095700,61669239440,9130,9090,9230,9090,217350
|
|
20230810,095600,59675043000,9080,9020,9250,9010,346199
|
|
20230810,095500,56510059720,9020,8980,9050,8930,116953
|
|
20230810,095400,55459438000,8970,8980,9060,8920,227991
|
|
20230810,095300,53405748360,8980,8890,8990,8840,109478
|
|
20230810,095200,52431262840,8880,8870,8930,8800,131313
|
|
20230810,095100,51265839270,8870,8840,8870,8800,53609
|
|
20230810,095000,50792499220,8840,8760,8850,8750,72147
|
|
20230810,094900,50156493250,8760,8770,8790,8760,21573
|
|
20230810,094800,49967278760,8770,8780,8790,8730,35131
|
|
20230810,094700,49659692730,8780,8710,8800,8710,63884
|
|
20230810,094600,49100230860,8710,8720,8730,8700,30388
|
|
20230810,094500,48835443670,8720,8710,8750,8710,38536
|
|
20230810,094400,48499107550,8710,8680,8720,8660,24106
|
|
20230810,094300,48289557070,8660,8690,8690,8650,12978
|
|
20230810,094200,48177062140,8680,8650,8700,8650,14138
|
|
20230810,094100,48054391220,8640,8670,8680,8630,25773
|
|
20230810,094000,47831569990,8670,8720,8740,8660,34523
|
|
20230810,093900,47531461820,8720,8720,8750,8690,41202
|
|
20230810,093800,47172115530,8720,8670,8720,8670,21088
|
|
20230810,093700,46988714090,8670,8710,8740,8660,52328
|
|
20230810,093600,46533057680,8690,8720,8800,8690,126006
|
|
20230810,093500,45432116440,8720,8640,8730,8640,61352
|
|
20230810,093400,44898877560,8650,8600,8670,8580,19612
|
|
20230810,093300,44729921690,8590,8560,8590,8540,29484
|
|
20230810,093200,44477643300,8560,8620,8630,8560,44230
|
|
20230810,093100,44097463040,8620,8610,8630,8600,37251
|
|
20230810,093000,43776625530,8620,8660,8750,8600,90382
|
|
20230810,092900,42993090660,8670,8660,8680,8610,59728
|
|
20230810,092800,42476839750,8670,8690,8700,8660,34295
|
|
20230810,092700,42179254730,8680,8660,8710,8630,52027
|
|
20230810,092600,41727697210,8650,8630,8750,8610,68741
|
|
20230810,092500,41131674320,8640,8620,8640,8590,30738
|
|
20230810,092400,40867041060,8610,8600,8650,8590,51658
|
|
20230810,092300,40421657640,8600,8470,8610,8460,85438
|
|
20230810,092200,39693917560,8470,8510,8530,8450,110159
|
|
20230810,092100,38759532980,8510,8510,8550,8510,50594
|
|
20230810,092000,38328354370,8510,8630,8630,8500,92700
|
|
20230810,091900,37534743120,8610,8650,8650,8570,90499
|
|
20230810,091800,36755719100,8650,8650,8740,8630,63381
|
|
20230810,091700,36205637020,8650,8710,8730,8640,52194
|
|
20230810,091600,35752483550,8700,8720,8720,8630,67917
|
|
20230810,091500,35163156820,8710,8690,8780,8670,93350
|
|
20230810,091400,34348786680,8690,8610,8720,8570,148306
|
|
20230810,091300,33069666050,8590,8670,8720,8580,108869
|
|
20230810,091200,32130496130,8690,8590,8810,8590,126832
|
|
20230810,091100,31023397360,8600,8740,8750,8470,203922
|
|
20230810,091000,29270525670,8730,8760,8760,8670,126817
|
|
20230810,090900,28165076180,8740,8880,8890,8630,246318
|
|
20230810,090800,26001549910,8880,8950,9040,8880,171884
|
|
20230810,090700,24465003560,8950,9100,9150,8920,245191
|
|
20230810,090600,22256582040,9120,9180,9350,9080,366277
|
|
20230810,090500,18875577880,9190,8950,9190,8920,177375
|
|
20230810,090400,17274295000,8950,9090,9190,8940,164112
|
|
20230810,090300,15782663860,9100,8950,9220,8940,264130
|
|
20230810,090200,13375203210,8940,9290,9300,8730,377026
|
|
20230810,090100,9944956320,9290,9500,9500,9200,373233
|
|
20230810,090000,6461703400,9500,9200,9500,9180,688185
|