654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,195100,6073568210,8140,8140,8140,8140,16125
|
|
20230829,195000,6073568210,8140,8140,8140,8140,0
|
|
20230829,194900,6073568210,8140,8140,8140,8140,0
|
|
20230829,194800,6073568210,8140,8140,8140,8140,0
|
|
20230829,194700,6073568210,8140,8140,8140,8140,0
|
|
20230829,194600,6073568210,8140,8140,8140,8140,0
|
|
20230829,194500,6073568210,8140,8140,8140,8140,0
|
|
20230829,194400,6073568210,8140,8140,8140,8140,0
|
|
20230829,194300,6073568210,8140,8140,8140,8140,0
|
|
20230829,194200,6073568210,8140,8140,8140,8140,0
|
|
20230829,194100,6073568210,8140,8140,8140,8140,0
|
|
20230829,194000,6073568210,8140,8140,8140,8140,0
|
|
20230829,193900,6073568210,8140,8140,8140,8140,0
|
|
20230829,193800,6073568210,8140,8140,8140,8140,0
|
|
20230829,193700,6073568210,8140,8140,8140,8140,0
|
|
20230829,193600,6073568210,8140,8140,8140,8140,0
|
|
20230829,193500,6073568210,8140,8140,8140,8140,0
|
|
20230829,193400,6073568210,8140,8140,8140,8140,0
|
|
20230829,193300,6073568210,8140,8140,8140,8140,0
|
|
20230829,193200,6073568210,8140,8140,8140,8140,0
|
|
20230829,193100,6073568210,8140,8140,8140,8140,0
|
|
20230829,193000,6073568210,8140,8140,8140,8140,0
|
|
20230829,192900,6073568210,8140,8140,8140,8140,0
|
|
20230829,192800,6073568210,8140,8140,8140,8140,0
|
|
20230829,192700,6073568210,8140,8140,8140,8140,0
|
|
20230829,192600,6073568210,8140,8140,8140,8140,0
|
|
20230829,192500,6073568210,8140,8140,8140,8140,0
|
|
20230829,192400,6073568210,8140,8140,8140,8140,0
|
|
20230829,192300,6073568210,8140,8140,8140,8140,0
|
|
20230829,192200,6073568210,8140,8140,8140,8140,0
|
|
20230829,192100,6073568210,8140,8140,8140,8140,16125
|
|
20230829,192000,6073568210,8140,8140,8140,8140,0
|
|
20230829,191900,6073568210,8140,8140,8140,8140,0
|
|
20230829,191800,6073568210,8140,8140,8140,8140,0
|
|
20230829,191700,6073568210,8140,8140,8140,8140,0
|
|
20230829,191600,6073568210,8140,8140,8140,8140,0
|
|
20230829,191500,6073568210,8140,8140,8140,8140,0
|
|
20230829,191400,6073568210,8140,8140,8140,8140,0
|
|
20230829,191300,6073568210,8140,8140,8140,8140,0
|
|
20230829,191200,6073568210,8140,8140,8140,8140,0
|
|
20230829,191100,6073568210,8140,8140,8140,8140,0
|
|
20230829,191000,6073568210,8140,8140,8140,8140,0
|
|
20230829,190900,6073568210,8140,8140,8140,8140,0
|
|
20230829,190800,6073568210,8140,8140,8140,8140,0
|
|
20230829,190700,6073568210,8140,8140,8140,8140,0
|
|
20230829,190600,6073568210,8140,8140,8140,8140,0
|
|
20230829,190500,6073568210,8140,8140,8140,8140,0
|
|
20230829,190400,6073568210,8140,8140,8140,8140,0
|
|
20230829,190300,6073568210,8140,8140,8140,8140,0
|
|
20230829,190200,6073568210,8140,8140,8140,8140,0
|
|
20230829,190100,6073568210,8140,8140,8140,8140,0
|
|
20230829,190000,6073568210,8140,8140,8140,8140,0
|
|
20230829,185900,6073568210,8140,8140,8140,8140,0
|
|
20230829,185800,6073568210,8140,8140,8140,8140,0
|
|
20230829,185700,6073568210,8140,8140,8140,8140,0
|
|
20230829,185600,6073568210,8140,8140,8140,8140,0
|
|
20230829,185500,6073568210,8140,8140,8140,8140,0
|
|
20230829,185400,6073568210,8140,8140,8140,8140,0
|
|
20230829,185300,6073568210,8140,8140,8140,8140,0
|
|
20230829,185200,6073568210,8140,8140,8140,8140,0
|
|
20230829,185100,6073568210,8140,8140,8140,8140,16125
|
|
20230829,185000,6073568210,8140,8140,8140,8140,0
|
|
20230829,184900,6073568210,8140,8140,8140,8140,0
|
|
20230829,184800,6073568210,8140,8140,8140,8140,0
|
|
20230829,184700,6073568210,8140,8140,8140,8140,0
|
|
20230829,184600,6073568210,8140,8140,8140,8140,0
|
|
20230829,184500,6073568210,8140,8140,8140,8140,0
|
|
20230829,184400,6073568210,8140,8140,8140,8140,0
|
|
20230829,184300,6073568210,8140,8140,8140,8140,0
|
|
20230829,184200,6073568210,8140,8140,8140,8140,0
|
|
20230829,184100,6073568210,8140,8140,8140,8140,0
|
|
20230829,184000,6073568210,8140,8140,8140,8140,0
|
|
20230829,183900,6073568210,8140,8140,8140,8140,0
|
|
20230829,183800,6073568210,8140,8140,8140,8140,0
|
|
20230829,183700,6073568210,8140,8140,8140,8140,0
|
|
20230829,183600,6073568210,8140,8140,8140,8140,0
|
|
20230829,183500,6073568210,8140,8140,8140,8140,0
|
|
20230829,183400,6073568210,8140,8140,8140,8140,0
|
|
20230829,183300,6073568210,8140,8140,8140,8140,0
|
|
20230829,183200,6073568210,8140,8140,8140,8140,0
|
|
20230829,183100,6073568210,8140,8140,8140,8140,0
|
|
20230829,183000,6073568210,8140,8140,8140,8140,0
|
|
20230829,182900,6073568210,8140,8140,8140,8140,0
|
|
20230829,182800,6073568210,8140,8140,8140,8140,0
|
|
20230829,182700,6073568210,8140,8140,8140,8140,0
|
|
20230829,182600,6073568210,8140,8140,8140,8140,0
|
|
20230829,182500,6073568210,8140,8140,8140,8140,0
|
|
20230829,182400,6073568210,8140,8140,8140,8140,0
|
|
20230829,182300,6073568210,8140,8140,8140,8140,0
|
|
20230829,182200,6073568210,8140,8140,8140,8140,0
|
|
20230829,182100,6073568210,8140,8140,8140,8140,16125
|
|
20230829,182000,6073568210,8140,8140,8140,8140,0
|
|
20230829,181900,6073568210,8140,8140,8140,8140,0
|
|
20230829,181800,6073568210,8140,8140,8140,8140,0
|
|
20230829,181700,6073568210,8140,8140,8140,8140,0
|
|
20230829,181600,6073568210,8140,8140,8140,8140,0
|
|
20230829,181500,6073568210,8140,8140,8140,8140,0
|
|
20230829,181400,6073568210,8140,8140,8140,8140,0
|
|
20230829,181300,6073568210,8140,8140,8140,8140,0
|
|
20230829,181200,6073568210,8140,8140,8140,8140,0
|
|
20230829,181100,6073568210,8140,8140,8140,8140,0
|
|
20230829,181000,6073568210,8140,8140,8140,8140,0
|
|
20230829,180900,6073568210,8140,8140,8140,8140,0
|
|
20230829,180800,6073568210,8140,8140,8140,8140,0
|
|
20230829,180700,6073568210,8140,8140,8140,8140,0
|
|
20230829,180600,6073568210,8140,8140,8140,8140,0
|
|
20230829,180500,6073568210,8140,8140,8140,8140,0
|
|
20230829,180400,6073568210,8140,8140,8140,8140,0
|
|
20230829,180300,6073568210,8140,8140,8140,8140,0
|
|
20230829,180200,6073568210,8140,8140,8140,8140,0
|
|
20230829,180100,6073568210,8140,8140,8140,8140,0
|
|
20230829,180000,6073568210,8140,8140,8140,8140,0
|
|
20230829,175900,6073568210,8140,8140,8140,8140,0
|
|
20230829,175800,6073568210,8140,8140,8140,8140,0
|
|
20230829,175700,6073568210,8140,8140,8140,8140,0
|
|
20230829,175600,6073568210,8140,8140,8140,8140,0
|
|
20230829,175500,6073568210,8140,8140,8140,8140,0
|
|
20230829,175400,6073568210,8140,8140,8140,8140,0
|
|
20230829,175300,6073568210,8140,8140,8140,8140,0
|
|
20230829,175200,6073568210,8140,8140,8140,8140,0
|
|
20230829,175100,6073568210,8140,8140,8140,8140,16125
|
|
20230829,175000,6073568210,8140,8140,8140,8140,0
|
|
20230829,174900,6073568210,8140,8140,8140,8140,0
|
|
20230829,174800,6073568210,8140,8140,8140,8140,0
|
|
20230829,174700,6073568210,8140,8140,8140,8140,0
|
|
20230829,174600,6073568210,8140,8140,8140,8140,0
|
|
20230829,174500,6073568210,8140,8140,8140,8140,0
|
|
20230829,174400,6073568210,8140,8140,8140,8140,0
|
|
20230829,174300,6073568210,8140,8140,8140,8140,0
|
|
20230829,174200,6073568210,8140,8140,8140,8140,0
|
|
20230829,174100,6073568210,8140,8140,8140,8140,0
|
|
20230829,174000,6073568210,8140,8140,8140,8140,0
|
|
20230829,173900,6073568210,8140,8140,8140,8140,0
|
|
20230829,173800,6073568210,8140,8140,8140,8140,0
|
|
20230829,173700,6073568210,8140,8140,8140,8140,0
|
|
20230829,173600,6073568210,8140,8140,8140,8140,0
|
|
20230829,173500,6073568210,8140,8140,8140,8140,0
|
|
20230829,173400,6073568210,8140,8140,8140,8140,0
|
|
20230829,173300,6073568210,8140,8140,8140,8140,0
|
|
20230829,173200,6073568210,8140,8140,8140,8140,0
|
|
20230829,173100,6073568210,8140,8140,8140,8140,0
|
|
20230829,173000,6073568210,8140,8140,8140,8140,0
|
|
20230829,172900,6073568210,8140,8140,8140,8140,0
|
|
20230829,172800,6073568210,8140,8140,8140,8140,0
|
|
20230829,172700,6073568210,8140,8140,8140,8140,0
|
|
20230829,172600,6073568210,8140,8140,8140,8140,0
|
|
20230829,172500,6073568210,8140,8140,8140,8140,0
|
|
20230829,172400,6073568210,8140,8140,8140,8140,0
|
|
20230829,172300,6073568210,8140,8140,8140,8140,0
|
|
20230829,172200,6073568210,8140,8140,8140,8140,0
|
|
20230829,172100,6073568210,8140,8140,8140,8140,16125
|
|
20230829,172000,6073568210,8140,8140,8140,8140,0
|
|
20230829,171900,6073568210,8140,8140,8140,8140,0
|
|
20230829,171800,6073568210,8140,8140,8140,8140,0
|
|
20230829,171700,6073568210,8140,8140,8140,8140,0
|
|
20230829,171600,6073568210,8140,8140,8140,8140,0
|
|
20230829,171500,6073568210,8140,8140,8140,8140,0
|
|
20230829,171400,6073568210,8140,8140,8140,8140,0
|
|
20230829,171300,6073568210,8140,8140,8140,8140,0
|
|
20230829,171200,6073568210,8140,8140,8140,8140,0
|
|
20230829,171100,6073568210,8140,8140,8140,8140,0
|
|
20230829,171000,6073568210,8140,8140,8140,8140,0
|
|
20230829,170900,6073568210,8140,8140,8140,8140,0
|
|
20230829,170800,6073568210,8140,8140,8140,8140,0
|
|
20230829,170700,6073568210,8140,8140,8140,8140,0
|
|
20230829,170600,6073568210,8140,8140,8140,8140,0
|
|
20230829,170500,6073568210,8140,8140,8140,8140,0
|
|
20230829,170400,6073568210,8140,8140,8140,8140,0
|
|
20230829,170300,6073568210,8140,8140,8140,8140,0
|
|
20230829,170200,6073568210,8140,8140,8140,8140,0
|
|
20230829,170100,6073568210,8140,8140,8140,8140,0
|
|
20230829,170000,6073568210,8140,8140,8140,8140,0
|
|
20230829,165900,6073568210,8140,8140,8140,8140,0
|
|
20230829,165800,6073568210,8140,8140,8140,8140,0
|
|
20230829,165700,6073568210,8140,8140,8140,8140,0
|
|
20230829,165600,6073568210,8140,8140,8140,8140,0
|
|
20230829,165500,6073568210,8140,8140,8140,8140,0
|
|
20230829,165400,6073568210,8140,8140,8140,8140,0
|
|
20230829,165300,6073568210,8140,8140,8140,8140,0
|
|
20230829,165200,6073568210,8140,8140,8140,8140,0
|
|
20230829,165100,6073568210,8140,8140,8140,8140,16125
|
|
20230829,165000,6073568210,8140,8140,8140,8140,0
|
|
20230829,164900,6073568210,8140,8140,8140,8140,0
|
|
20230829,164800,6073568210,8140,8140,8140,8140,0
|
|
20230829,164700,6073568210,8140,8140,8140,8140,0
|
|
20230829,164600,6073568210,8140,8140,8140,8140,0
|
|
20230829,164500,6073568210,8140,8140,8140,8140,0
|
|
20230829,164400,6073568210,8140,8140,8140,8140,0
|
|
20230829,164300,6073568210,8140,8140,8140,8140,0
|
|
20230829,164200,6073568210,8140,8140,8140,8140,0
|
|
20230829,164100,6073568210,8140,8140,8140,8140,0
|
|
20230829,164000,6073568210,8140,8140,8140,8140,0
|
|
20230829,163900,6073568210,8140,8140,8140,8140,0
|
|
20230829,163800,6073568210,8140,8140,8140,8140,0
|
|
20230829,163700,6073568210,8140,8140,8140,8140,0
|
|
20230829,163600,6073568210,8140,8140,8140,8140,0
|
|
20230829,163500,6073568210,8140,8140,8140,8140,0
|
|
20230829,163400,6073568210,8140,8140,8140,8140,0
|
|
20230829,163300,6073568210,8140,8140,8140,8140,0
|
|
20230829,163200,6073568210,8140,8140,8140,8140,0
|
|
20230829,163100,6073568210,8140,8140,8140,8140,0
|
|
20230829,163000,6073568210,8140,8140,8140,8140,0
|
|
20230829,162900,6073568210,8140,8140,8140,8140,0
|
|
20230829,162800,6073568210,8140,8140,8140,8140,0
|
|
20230829,162700,6073568210,8140,8140,8140,8140,0
|
|
20230829,162600,6073568210,8140,8140,8140,8140,0
|
|
20230829,162500,6073568210,8140,8140,8140,8140,0
|
|
20230829,162400,6073568210,8140,8140,8140,8140,0
|
|
20230829,162300,6073568210,8140,8140,8140,8140,0
|
|
20230829,162200,6073568210,8140,8140,8140,8140,0
|
|
20230829,162100,6073568210,8140,8140,8140,8140,16125
|
|
20230829,162000,6073568210,8140,8140,8140,8140,0
|
|
20230829,161900,6073568210,8140,8140,8140,8140,0
|
|
20230829,161800,6073568210,8140,8140,8140,8140,0
|
|
20230829,161700,6073568210,8140,8140,8140,8140,0
|
|
20230829,161600,6073568210,8140,8140,8140,8140,0
|
|
20230829,161500,6073568210,8140,8140,8140,8140,0
|
|
20230829,161400,6073568210,8140,8140,8140,8140,0
|
|
20230829,161300,6073568210,8140,8140,8140,8140,0
|
|
20230829,161200,6073568210,8140,8140,8140,8140,0
|
|
20230829,161100,6073568210,8140,8140,8140,8140,0
|
|
20230829,161000,6073568210,8140,8140,8140,8140,0
|
|
20230829,160900,6073568210,8140,8140,8140,8140,0
|
|
20230829,160800,6073568210,8140,8140,8140,8140,0
|
|
20230829,160700,6073568210,8140,8140,8140,8140,0
|
|
20230829,160600,6073568210,8140,8140,8140,8140,0
|
|
20230829,160500,6073568210,8140,8140,8140,8140,0
|
|
20230829,160400,6073568210,8140,8140,8140,8140,0
|
|
20230829,160300,6073568210,8140,8140,8140,8140,0
|
|
20230829,160200,6073568210,8140,8140,8140,8140,0
|
|
20230829,160100,6073568210,8140,8140,8140,8140,0
|
|
20230829,160000,6073568210,8140,8140,8140,8140,0
|
|
20230829,155900,6073568210,8140,8140,8140,8140,0
|
|
20230829,155800,6073568210,8140,8140,8140,8140,0
|
|
20230829,155700,6073568210,8140,8140,8140,8140,0
|
|
20230829,155600,6073568210,8140,8140,8140,8140,0
|
|
20230829,155500,6073568210,8140,8140,8140,8140,0
|
|
20230829,155400,6073568210,8140,8140,8140,8140,0
|
|
20230829,155300,6073568210,8140,8140,8140,8140,0
|
|
20230829,155200,6073568210,8140,8140,8140,8140,0
|
|
20230829,155100,6073568210,8140,8140,8140,8140,16125
|
|
20230829,155000,6073568210,8140,8140,8140,8140,0
|
|
20230829,154900,6073568210,8140,8140,8140,8140,0
|
|
20230829,154800,6073568210,8140,8140,8140,8140,0
|
|
20230829,154700,6073568210,8140,8140,8140,8140,0
|
|
20230829,154600,6073568210,8140,8140,8140,8140,0
|
|
20230829,154500,6073568210,8140,8140,8140,8140,0
|
|
20230829,154400,6073568210,8140,8140,8140,8140,0
|
|
20230829,154300,6073568210,8140,8140,8140,8140,0
|
|
20230829,154200,6073568210,8140,8140,8140,8140,0
|
|
20230829,154100,6073568210,8140,8140,8140,8140,0
|
|
20230829,154000,6073568210,8140,8140,8140,8140,0
|
|
20230829,153900,6073568210,8140,8140,8140,8140,0
|
|
20230829,153800,6073568210,8140,8140,8140,8140,0
|
|
20230829,153700,6073568210,8140,8140,8140,8140,0
|
|
20230829,153600,6073568210,8140,8140,8140,8140,0
|
|
20230829,153500,6073568210,8140,8140,8140,8140,0
|
|
20230829,153400,6073568210,8140,8140,8140,8140,0
|
|
20230829,153300,6073568210,8140,8140,8140,8140,0
|
|
20230829,153200,6073568210,8140,8140,8140,8140,0
|
|
20230829,153100,6073568210,8140,8140,8140,8140,0
|
|
20230829,153000,6073568210,8140,8140,8140,8140,16125
|
|
20230829,152900,5942310710,8150,8150,8150,8150,0
|
|
20230829,152800,5942310710,8150,8150,8150,8150,0
|
|
20230829,152700,5942310710,8150,8150,8150,8150,0
|
|
20230829,152600,5942310710,8150,8150,8150,8150,0
|
|
20230829,152500,5942310710,8150,8150,8150,8150,0
|
|
20230829,152400,5942310710,8150,8150,8150,8150,0
|
|
20230829,152300,5942310710,8150,8150,8150,8150,0
|
|
20230829,152200,5942310710,8150,8150,8150,8150,0
|
|
20230829,152100,5942310710,8150,8150,8150,8150,0
|
|
20230829,152000,5942310710,8150,8150,8150,8150,0
|
|
20230829,151900,5942310710,8150,8130,8150,8110,9174
|
|
20230829,151800,5867707160,8130,8120,8130,8110,4971
|
|
20230829,151700,5827369790,8130,8120,8130,8110,2565
|
|
20230829,151600,5806551840,8130,8120,8130,8120,827
|
|
20230829,151500,5799835540,8130,8130,8140,8120,1773
|
|
20230829,151400,5785423700,8140,8130,8140,8110,2296
|
|
20230829,151300,5766779430,8140,8130,8140,8120,3849
|
|
20230829,151200,5735475350,8130,8130,8140,8130,4313
|
|
20230829,151100,5700410620,8120,8120,8130,8120,727
|
|
20230829,151000,5694507350,8120,8120,8130,8120,1038
|
|
20230829,150900,5686072970,8120,8120,8120,8120,833
|
|
20230829,150800,5679309010,8120,8130,8130,8120,1346
|
|
20230829,150700,5668379290,8130,8140,8140,8130,126
|
|
20230829,150600,5667354850,8130,8130,8140,8130,3934
|
|
20230829,150500,5635365900,8130,8140,8140,8130,689
|
|
20230829,150400,5629758240,8140,8140,8140,8140,0
|
|
20230829,150300,5629758240,8140,8130,8140,8120,1803
|
|
20230829,150200,5615103870,8120,8140,8140,8120,1104
|
|
20230829,150100,5606138570,8140,8130,8150,8120,2949
|
|
20230829,150000,5582159300,8140,8140,8150,8140,1270
|
|
20230829,145900,5571820470,8140,8140,8150,8140,1266
|
|
20230829,145800,5561514160,8150,8130,8150,8130,4779
|
|
20230829,145700,5522583580,8130,8140,8140,8130,131
|
|
20230829,145600,5521518370,8140,8130,8140,8130,80
|
|
20230829,145500,5520867370,8120,8130,8130,8120,858
|
|
20230829,145400,5513891980,8130,8140,8140,8130,1647
|
|
20230829,145300,5500489550,8140,8140,8140,8140,4
|
|
20230829,145200,5500456990,8140,8130,8140,8120,172
|
|
20230829,145100,5499059550,8120,8130,8130,8120,1813
|
|
20230829,145000,5484321020,8140,8130,8140,8130,1423
|
|
20230829,144900,5472745800,8130,8120,8130,8100,4579
|
|
20230829,144800,5435580580,8120,8120,8120,8120,852
|
|
20230829,144700,5428662340,8120,8140,8140,8120,259
|
|
20230829,144600,5426557860,8140,8140,8140,8130,673
|
|
20230829,144500,5421079660,8150,8150,8150,8150,1136
|
|
20230829,144400,5411821260,8150,8120,8160,8120,2689
|
|
20230829,144300,5389921010,8120,8140,8140,8120,1743
|
|
20230829,144200,5375749720,8130,8130,8130,8130,1379
|
|
20230829,144100,5364538450,8130,8130,8140,8130,977
|
|
20230829,144000,5356595430,8140,8130,8140,8130,356
|
|
20230829,143900,5353700800,8130,8140,8140,8130,545
|
|
20230829,143800,5349269850,8140,8140,8150,8140,74
|
|
20230829,143700,5348667480,8140,8170,8170,8140,1077
|
|
20230829,143600,5339889240,8160,8160,8170,8160,6343
|
|
20230829,143500,5288116310,8150,8140,8150,8140,493
|
|
20230829,143400,5284098450,8150,8150,8150,8140,5347
|
|
20230829,143300,5240528950,8150,8150,8150,8150,933
|
|
20230829,143200,5232925000,8150,8150,8150,8150,499
|
|
20230829,143100,5228858150,8150,8160,8170,8150,888
|
|
20230829,143000,5221611860,8160,8160,8170,8150,3470
|
|
20230829,142900,5193287300,8160,8160,8170,8160,498
|
|
20230829,142800,5189223600,8170,8170,8170,8150,4011
|
|
20230829,142700,5156486230,8170,8140,8170,8140,3983
|
|
20230829,142600,5123997400,8140,8140,8150,8140,513
|
|
20230829,142500,5119819140,8150,8150,8150,8140,1043
|
|
20230829,142400,5111327520,8150,8160,8160,8150,993
|
|
20230829,142300,5103234460,8160,8160,8170,8160,634
|
|
20230829,142200,5098060520,8150,8160,8170,8150,1590
|
|
20230829,142100,5085083630,8160,8150,8170,8150,11177
|
|
20230829,142000,4993932540,8150,8150,8150,8140,817
|
|
20230829,141900,4987281850,8140,8140,8140,8130,4416
|
|
20230829,141800,4951335620,8130,8140,8140,8130,343
|
|
20230829,141700,4948544740,8140,8150,8150,8140,328
|
|
20230829,141600,4945874560,8130,8130,8150,8130,3988
|
|
20230829,141500,4913417610,8130,8120,8130,8120,313
|
|
20230829,141400,4910875990,8120,8140,8140,8120,1068
|
|
20230829,141300,4902192920,8140,8140,8140,8130,731
|
|
20230829,141200,4896249870,8140,8120,8140,8120,3170
|
|
20230829,141100,4870481280,8130,8130,8130,8120,893
|
|
20230829,141000,4863224190,8130,8110,8130,8100,6329
|
|
20230829,140900,4811843820,8110,8110,8120,8110,1581
|
|
20230829,140800,4799021410,8110,8110,8110,8110,203
|
|
20230829,140700,4797375080,8120,8120,8120,8120,687
|
|
20230829,140600,4791796640,8120,8120,8130,8120,1166
|
|
20230829,140500,4782327710,8120,8110,8120,8110,282
|
|
20230829,140400,4780038770,8110,8120,8120,8110,467
|
|
20230829,140300,4776247390,8110,8110,8110,8110,78
|
|
20230829,140200,4775614810,8110,8100,8110,8100,377
|
|
20230829,140100,4772557360,8110,8110,8110,8110,71
|
|
20230829,140000,4771981550,8110,8110,8120,8110,1004
|
|
20230829,135900,4763839100,8120,8120,8120,8110,673
|
|
20230829,135800,4758374640,8110,8110,8120,8110,314
|
|
20230829,135700,4755828090,8120,8120,8120,8120,755
|
|
20230829,135600,4749697490,8120,8120,8120,8120,195
|
|
20230829,135500,4748114090,8120,8110,8120,8110,59
|
|
20230829,135400,4747635580,8110,8110,8110,8110,355
|
|
20230829,135300,4744756530,8120,8120,8120,8120,175
|
|
20230829,135200,4743335530,8130,8130,8130,8130,4
|
|
20230829,135100,4743303010,8130,8130,8140,8130,448
|
|
20230829,135000,4739660760,8130,8140,8140,8130,227
|
|
20230829,134900,4737815240,8130,8100,8140,8100,10295
|
|
20230829,134800,4654236480,8100,8100,8100,8100,258
|
|
20230829,134700,4652146680,8100,8100,8100,8100,230
|
|
20230829,134600,4650283680,8100,8090,8100,8090,456
|
|
20230829,134500,4646594610,8090,8100,8110,8090,1283
|
|
20230829,134400,4636208940,8100,8090,8100,8090,52
|
|
20230829,134300,4635787750,8090,8090,8090,8090,480
|
|
20230829,134200,4631904550,8100,8100,8100,8100,39
|
|
20230829,134100,4631588650,8100,8110,8120,8100,1077
|
|
20230829,134000,4622856110,8120,8120,8120,8100,599
|
|
20230829,133900,4618001340,8100,8100,8120,8100,1021
|
|
20230829,133800,4609722290,8100,8110,8110,8100,102
|
|
20230829,133700,4608896020,8110,8100,8110,8090,1231
|
|
20230829,133600,4598924050,8100,8100,8100,8100,36
|
|
20230829,133500,4598632450,8080,8090,8100,8080,606
|
|
20230829,133400,4593727680,8080,8090,8100,8080,2641
|
|
20230829,133300,4572362110,8090,8100,8100,8090,2112
|
|
20230829,133200,4555270620,8110,8110,8110,8110,32
|
|
20230829,133100,4555011100,8110,8100,8110,8100,72
|
|
20230829,133000,4554427800,8100,8110,8110,8100,1204
|
|
20230829,132900,4544666360,8100,8100,8100,8100,256
|
|
20230829,132800,4542592760,8100,8100,8100,8100,394
|
|
20230829,132700,4539401360,8100,8110,8110,8100,756
|
|
20230829,132600,4533271200,8100,8110,8110,8100,586
|
|
20230829,132500,4528522540,8120,8120,8120,8110,223
|
|
20230829,132400,4526711980,8110,8100,8110,8100,1862
|
|
20230829,132300,4511629760,8100,8100,8100,8100,356
|
|
20230829,132200,4508746160,8100,8110,8110,8090,4874
|
|
20230829,132100,4469268450,8110,8110,8120,8110,677
|
|
20230829,132000,4463777950,8110,8120,8120,8110,244
|
|
20230829,131900,4461798570,8120,8120,8120,8120,201
|
|
20230829,131800,4460166450,8120,8120,8120,8110,1020
|
|
20230829,131700,4451884300,8120,8120,8130,8120,1870
|
|
20230829,131600,4436699880,8120,8090,8120,8090,733
|
|
20230829,131500,4430762950,8100,8090,8110,8090,2803
|
|
20230829,131400,4408063840,8080,8080,8090,8080,870
|
|
20230829,131300,4401034220,8080,8080,8080,8080,40
|
|
20230829,131200,4400711020,8080,8070,8080,8070,358
|
|
20230829,131100,4397821760,8070,8070,8070,8070,1408
|
|
20230829,131000,4386459200,8080,8080,8080,8080,2
|
|
20230829,130900,4386443040,8080,8080,8080,8080,1632
|
|
20230829,130800,4373256480,8090,8090,8090,8080,206
|
|
20230829,130700,4371590550,8090,8080,8090,8080,127
|
|
20230829,130600,4370563370,8090,8090,8090,8090,12
|
|
20230829,130500,4370466290,8080,8080,8080,8080,224
|
|
20230829,130400,4368656370,8090,8090,8090,8090,643
|
|
20230829,130300,4363454500,8090,8090,8090,8090,727
|
|
20230829,130200,4357573070,8090,8090,8090,8090,32
|
|
20230829,130100,4357314190,8090,8090,8090,8090,509
|
|
20230829,130000,4353196380,8090,8090,8090,8090,62
|
|
20230829,125900,4352694800,8090,8100,8100,8090,328
|
|
20230829,125800,4350039770,8110,8110,8110,8110,0
|
|
20230829,125700,4350039770,8110,8100,8110,8100,67
|
|
20230829,125600,4349496860,8090,8090,8090,8090,28
|
|
20230829,125500,4349270340,8090,8090,8100,8090,63
|
|
20230829,125400,4348760620,8100,8100,8110,8100,116
|
|
20230829,125300,4347820020,8100,8100,8100,8100,288
|
|
20230829,125200,4345487220,8100,8090,8100,8070,5206
|
|
20230829,125100,4303451960,8080,8110,8110,8080,353
|
|
20230829,125000,4300595400,8110,8100,8120,8100,150
|
|
20230829,124900,4299379520,8100,8100,8100,8100,6
|
|
20230829,124800,4299330920,8100,8090,8100,8090,94
|
|
20230829,124700,4298569600,8100,8090,8100,8090,184
|
|
20230829,124600,4297081030,8090,8100,8100,8090,161
|
|
20230829,124500,4295778340,8110,8100,8110,8100,511
|
|
20230829,124400,4291638930,8100,8090,8110,8090,308
|
|
20230829,124300,4289145300,8090,8100,8100,8090,97
|
|
20230829,124200,4288359970,8100,8100,8110,8100,140
|
|
20230829,124100,4287225800,8100,8120,8120,8100,28
|
|
20230829,124000,4286998970,8120,8110,8120,8110,57
|
|
20230829,123900,4286536640,8100,8110,8110,8100,491
|
|
20230829,123800,4282559460,8100,8110,8110,8100,10
|
|
20230829,123700,4282478410,8090,8090,8090,8090,1
|
|
20230829,123600,4282470320,8080,8100,8100,8080,10
|
|
20230829,123500,4282389420,8110,8110,8110,8110,3
|
|
20230829,123400,4282365090,8120,8110,8120,8100,220
|
|
20230829,123300,4280581080,8090,8100,8100,8080,2549
|
|
20230829,123200,4259973770,8100,8100,8100,8090,533
|
|
20230829,123100,4255661740,8090,8090,8090,8090,375
|
|
20230829,123000,4252627990,8110,8100,8110,8100,96
|
|
20230829,122900,4251850360,8100,8100,8100,8100,705
|
|
20230829,122800,4246139860,8100,8100,8100,8100,374
|
|
20230829,122700,4243110460,8090,8100,8110,8090,501
|
|
20230829,122600,4239056450,8090,8090,8090,8090,0
|
|
20230829,122500,4239056450,8090,8090,8090,8090,819
|
|
20230829,122400,4232430740,8090,8090,8090,8090,262
|
|
20230829,122300,4230311160,8090,8110,8110,8090,255
|
|
20230829,122200,4228244850,8120,8110,8120,8110,159
|
|
20230829,122100,4226954360,8110,8110,8110,8110,155
|
|
20230829,122000,4225697310,8110,8110,8130,8110,70
|
|
20230829,121900,4225129590,8120,8120,8120,8080,1221
|
|
20230829,121800,4215234220,8130,8130,8130,8130,246
|
|
20230829,121700,4213234240,8120,8120,8120,8120,191
|
|
20230829,121600,4211683320,8120,8130,8130,8120,350
|
|
20230829,121500,4208838320,8140,8130,8140,8130,145
|
|
20230829,121400,4207659400,8130,8130,8130,8130,164
|
|
20230829,121300,4206326080,8140,8140,8140,8140,739
|
|
20230829,121200,4200310620,8140,8130,8140,8130,1129
|
|
20230829,121100,4191124970,8110,8130,8130,8110,5242
|
|
20230829,121000,4148586510,8130,8120,8130,8080,1895
|
|
20230829,120900,4133197230,8090,8100,8100,8090,1043
|
|
20230829,120800,4124751340,8100,8100,8100,8100,0
|
|
20230829,120700,4124751340,8100,8130,8130,8100,452
|
|
20230829,120600,4121081400,8120,8090,8120,8090,575
|
|
20230829,120500,4116412640,8090,8110,8120,8090,1122
|
|
20230829,120400,4107307120,8110,8100,8110,8070,4622
|
|
20230829,120300,4069939510,8090,8100,8100,8090,930
|
|
20230829,120200,4062406530,8110,8110,8120,8110,1137
|
|
20230829,120100,4053180470,8120,8100,8120,8090,1201
|
|
20230829,120000,4043450020,8100,8090,8110,8090,1050
|
|
20230829,115900,4034950020,8110,8110,8110,8090,67
|
|
20230829,115800,4034407310,8090,8110,8110,8090,427
|
|
20230829,115700,4030947980,8110,8110,8110,8110,175
|
|
20230829,115600,4029528730,8110,8100,8120,8100,1823
|
|
20230829,115500,4014746840,8080,8090,8100,8080,126
|
|
20230829,115400,4013727560,8090,8110,8110,8090,1806
|
|
20230829,115300,3999082150,8120,8110,8120,8110,1262
|
|
20230829,115200,3988847070,8100,8070,8100,8070,3690
|
|
20230829,115100,3958965300,8070,8070,8090,8070,1350
|
|
20230829,115000,3948051880,8080,8080,8090,8080,568
|
|
20230829,114900,3943462310,8080,8080,8080,8080,116
|
|
20230829,114800,3942525030,8080,8070,8080,8070,435
|
|
20230829,114700,3939014230,8070,8080,8080,8070,1056
|
|
20230829,114600,3930487030,8080,8100,8100,8080,208
|
|
20230829,114500,3928802390,8070,8090,8100,8070,3474
|
|
20230829,114400,3900748630,8080,8080,8090,8070,7978
|
|
20230829,114300,3836318110,8090,8080,8090,8080,416
|
|
20230829,114200,3832955770,8080,8090,8090,8080,2180
|
|
20230829,114100,3815333570,8090,8090,8090,8090,715
|
|
20230829,114000,3809549220,8090,8100,8100,8090,1486
|
|
20230829,113900,3797525660,8100,8100,8100,8100,323
|
|
20230829,113800,3794909360,8100,8110,8110,8100,912
|
|
20230829,113700,3787518100,8110,8110,8110,8110,570
|
|
20230829,113600,3782895400,8110,8110,8110,8110,383
|
|
20230829,113500,3779789270,8110,8110,8110,8100,488
|
|
20230829,113400,3775831910,8110,8120,8120,8110,131
|
|
20230829,113300,3774769400,8120,8100,8120,8090,2112
|
|
20230829,113200,3757651370,8100,8120,8120,8100,1135
|
|
20230829,113100,3748456580,8110,8110,8110,8110,181
|
|
20230829,113000,3746988670,8110,8110,8120,8110,315
|
|
20230829,112900,3744433620,8110,8110,8110,8110,590
|
|
20230829,112800,3739648720,8110,8110,8110,8110,286
|
|
20230829,112700,3737329260,8120,8120,8120,8120,364
|
|
20230829,112600,3734373580,8120,8120,8120,8120,248
|
|
20230829,112500,3732359820,8120,8120,8120,8120,802
|
|
20230829,112400,3725847580,8120,8120,8120,8110,2758
|
|
20230829,112300,3703457050,8120,8140,8140,8120,7458
|
|
20230829,112200,3642797890,8140,8160,8160,8140,1617
|
|
20230829,112100,3629611860,8160,8160,8160,8160,1551
|
|
20230829,112000,3616955700,8150,8160,8160,8150,708
|
|
20230829,111900,3611185490,8160,8160,8160,8150,1524
|
|
20230829,111800,3598750860,8150,8150,8150,8150,1813
|
|
20230829,111700,3583974910,8150,8150,8150,8140,2042
|
|
20230829,111600,3567342640,8150,8140,8150,8140,499
|
|
20230829,111500,3563280280,8140,8130,8140,8130,1879
|
|
20230829,111400,3548001600,8130,8140,8140,8130,102
|
|
20230829,111300,3547171330,8140,8140,8140,8140,2787
|
|
20230829,111200,3524485150,8140,8160,8160,8140,445
|
|
20230829,111100,3520858320,8160,8170,8170,8160,564
|
|
20230829,111000,3516254540,8160,8160,8170,8160,1774
|
|
20230829,110900,3501776820,8160,8160,8170,8160,2248
|
|
20230829,110800,3483418300,8160,8150,8170,8140,5706
|
|
20230829,110700,3436865860,8150,8160,8170,8150,4067
|
|
20230829,110600,3403678270,8170,8160,8170,8140,4656
|
|
20230829,110500,3365669150,8160,8150,8170,8130,20516
|
|
20230829,110400,3198376340,8150,8140,8150,8130,2609
|
|
20230829,110300,3177144380,8130,8130,8140,8130,911
|
|
20230829,110200,3169737920,8140,8140,8150,8130,7321
|
|
20230829,110100,3110145120,8140,8120,8140,8120,5437
|
|
20230829,110000,3065947380,8120,8100,8130,8100,6708
|
|
20230829,105900,3011505460,8100,8080,8100,8060,2910
|
|
20230829,105800,2988014350,8080,8090,8090,8080,4198
|
|
20230829,105700,2954082940,8090,8100,8110,8090,6361
|
|
20230829,105600,2902602220,8100,8110,8110,8100,705
|
|
20230829,105500,2896888990,8110,8100,8110,8100,2867
|
|
20230829,105400,2873664380,8110,8120,8120,8110,2609
|
|
20230829,105300,2852499950,8120,8110,8120,8110,1238
|
|
20230829,105200,2842459150,8120,8120,8120,8120,2266
|
|
20230829,105100,2824059230,8120,8120,8120,8120,904
|
|
20230829,105000,2816718750,8120,8140,8140,8120,4453
|
|
20230829,104900,2780529050,8140,8130,8140,8120,6175
|
|
20230829,104800,2730310460,8130,8120,8130,8110,4474
|
|
20230829,104700,2693944070,8120,8120,8130,8100,12025
|
|
20230829,104600,2596338500,8120,8100,8120,8090,8262
|
|
20230829,104500,2529383780,8100,8090,8100,8090,2591
|
|
20230829,104400,2508422490,8080,8080,8080,8080,1423
|
|
20230829,104300,2496924650,8070,8080,8080,8070,196
|
|
20230829,104200,2495340980,8080,8050,8080,8050,3120
|
|
20230829,104100,2470195100,8040,8040,8040,8040,5
|
|
20230829,104000,2470154900,8040,8060,8060,8040,1453
|
|
20230829,103900,2458453580,8060,8060,8060,8060,139
|
|
20230829,103800,2457333240,8060,8060,8080,8060,126
|
|
20230829,103700,2456317620,8080,8050,8080,8050,290
|
|
20230829,103600,2453980120,8050,8060,8070,8050,1492
|
|
20230829,103500,2441945850,8060,8080,8080,8060,1560
|
|
20230829,103400,2429350040,8100,8080,8100,8080,1486
|
|
20230829,103300,2417321990,8080,8100,8100,8080,416
|
|
20230829,103200,2413954890,8100,8100,8100,8100,202
|
|
20230829,103100,2412318690,8100,8080,8110,8070,3431
|
|
20230829,103000,2384571230,8100,8110,8110,8080,137
|
|
20230829,102900,2383461730,8100,8080,8100,8080,6025
|
|
20230829,102800,2334686270,8090,8090,8090,8070,1787
|
|
20230829,102700,2320243460,8090,8100,8100,8090,346
|
|
20230829,102600,2317442190,8100,8070,8110,8070,469
|
|
20230829,102500,2313646080,8070,8120,8120,8070,2085
|
|
20230829,102400,2296768280,8080,8100,8110,8080,5303
|
|
20230829,102300,2253808280,8100,8090,8120,8090,3365
|
|
20230829,102200,2226521830,8100,8090,8110,8090,5391
|
|
20230829,102100,2182853160,8090,8100,8110,8080,3439
|
|
20230829,102000,2155037430,8100,8090,8100,8090,5814
|
|
20230829,101900,2107949670,8090,8070,8090,8070,6456
|
|
20230829,101800,2055738940,8070,8070,8070,8060,964
|
|
20230829,101700,2047959760,8070,8070,8070,8060,567
|
|
20230829,101600,2043386100,8060,8060,8100,8060,7755
|
|
20230829,101500,1980691660,8060,8040,8060,8040,345
|
|
20230829,101400,1977910990,8030,8040,8040,8030,3824
|
|
20230829,101300,1947166160,8040,8030,8070,8020,1997
|
|
20230829,101200,1931092820,8000,8020,8030,8000,694
|
|
20230829,101100,1925528550,8010,8030,8030,8010,2180
|
|
20230829,101000,1908023490,8030,8030,8040,8030,770
|
|
20230829,100900,1901840370,8030,8030,8030,8030,200
|
|
20230829,100800,1900234370,8030,8000,8030,7990,382
|
|
20230829,100700,1897178120,7990,8000,8000,7990,447
|
|
20230829,100600,1893603620,8000,8020,8020,8000,1219
|
|
20230829,100500,1883831280,8000,7990,8030,7990,147
|
|
20230829,100400,1882656220,7990,8010,8030,7990,4852
|
|
20230829,100300,1843834180,8040,8040,8040,8040,166
|
|
20230829,100200,1842499540,8040,8010,8040,8010,897
|
|
20230829,100100,1835313970,8010,8010,8010,8010,2121
|
|
20230829,100000,1818324760,8000,8040,8050,8000,2207
|
|
20230829,095900,1800572550,8040,7990,8040,7990,900
|
|
20230829,095800,1793368940,7980,8040,8040,7980,6520
|
|
20230829,095700,1741177080,8040,8030,8040,8010,934
|
|
20230829,095600,1733681740,8030,8030,8030,8030,46
|
|
20230829,095500,1733312360,8030,8030,8060,8020,721
|
|
20230829,095400,1727520740,8060,8050,8070,8020,9254
|
|
20230829,095300,1653237340,8050,8080,8080,8050,2874
|
|
20230829,095200,1630053130,8090,8080,8090,8070,880
|
|
20230829,095100,1622940450,8080,8090,8100,8060,2000
|
|
20230829,095000,1606771480,8070,8070,8090,8060,855
|
|
20230829,094900,1599876260,8100,8110,8120,8070,6518
|
|
20230829,094800,1547152830,8110,8080,8120,8080,17070
|
|
20230829,094700,1408842480,8080,8050,8090,8050,9189
|
|
20230829,094600,1334633490,8050,8050,8050,8040,4820
|
|
20230829,094500,1295861360,8040,8030,8050,8030,3943
|
|
20230829,094400,1264146640,8040,8040,8050,8030,1370
|
|
20230829,094300,1253133920,8040,8040,8040,8030,2914
|
|
20230829,094200,1229705410,8040,8040,8050,8030,871
|
|
20230829,094100,1222701160,8040,8020,8060,8020,16188
|
|
20230829,094000,1092617480,8020,8020,8020,8000,912
|
|
20230829,093900,1085307480,8020,8020,8020,8000,1018
|
|
20230829,093800,1077154680,8020,8000,8020,8000,4540
|
|
20230829,093700,1040793350,8000,8000,8010,7990,3009
|
|
20230829,093600,1016727150,8000,8010,8010,8000,1127
|
|
20230829,093500,1007706400,8010,7990,8010,7990,3669
|
|
20230829,093400,978346930,7990,8000,8010,7990,2738
|
|
20230829,093300,956442830,8010,7970,8010,7970,10492
|
|
20230829,093200,872573560,7980,7970,7980,7970,575
|
|
20230829,093100,867989200,7980,7950,7980,7950,2310
|
|
20230829,093000,849589500,7960,7930,7960,7930,449
|
|
20230829,092900,846016780,7930,7920,7930,7920,107
|
|
20230829,092800,845168930,7920,7930,7930,7910,3213
|
|
20230829,092700,819717190,7920,7920,7920,7920,22
|
|
20230829,092600,819542950,7920,7930,7930,7920,1268
|
|
20230829,092500,809492920,7950,7950,7950,7920,1792
|
|
20230829,092400,795272760,7950,7950,7950,7950,60
|
|
20230829,092300,794795760,7900,7950,7950,7890,6276
|
|
20230829,092200,745181630,7970,7950,7990,7950,705
|
|
20230829,092100,739567220,7950,7940,7950,7910,1357
|
|
20230829,092000,728799200,7900,7940,7940,7900,2385
|
|
20230829,091900,709920960,7930,7940,7940,7930,2794
|
|
20230829,091800,687751250,7940,7950,7950,7940,1862
|
|
20230829,091700,672961590,7950,7970,8000,7940,3066
|
|
20230829,091600,648467800,7960,7960,7960,7930,1738
|
|
20230829,091500,634668890,7990,7990,8000,7950,7204
|
|
20230829,091400,577106840,8000,8000,8010,7970,4250
|
|
20230829,091300,543153190,8000,7960,8010,7960,5917
|
|
20230829,091200,495879790,7960,7940,7960,7940,3346
|
|
20230829,091100,469278910,7940,7930,7950,7930,9392
|
|
20230829,091000,394736520,7940,7960,7960,7930,1012
|
|
20230829,090900,386701610,7960,7950,7960,7930,2500
|
|
20230829,090800,366850730,7950,7910,7960,7910,4621
|
|
20230829,090700,330249810,7910,7910,7910,7890,1741
|
|
20230829,090600,316503890,7890,7910,7910,7880,4123
|
|
20230829,090500,283940890,7910,7920,7920,7890,1109
|
|
20230829,090400,275171410,7880,7910,7930,7850,7058
|
|
20230829,090300,219539550,7920,7930,7940,7910,1032
|
|
20230829,090200,211362280,7940,7960,7970,7940,4921
|
|
20230829,090100,172215050,7970,7980,7990,7950,11668
|
|
20230829,090000,79104600,7980,7890,7980,7890,9988
|