668 lines
35 KiB
CSV
668 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,200500,5312805630,10740,10740,10740,10740,8876
|
|
20230816,200400,5312805630,10740,10740,10740,10740,0
|
|
20230816,200300,5312805630,10740,10740,10740,10740,0
|
|
20230816,200200,5312805630,10740,10740,10740,10740,0
|
|
20230816,200100,5312805630,10740,10740,10740,10740,0
|
|
20230816,200000,5312805630,10740,10740,10740,10740,0
|
|
20230816,195900,5312805630,10740,10740,10740,10740,0
|
|
20230816,195800,5312805630,10740,10740,10740,10740,0
|
|
20230816,195700,5312805630,10740,10740,10740,10740,0
|
|
20230816,195600,5312805630,10740,10740,10740,10740,0
|
|
20230816,195500,5312805630,10740,10740,10740,10740,0
|
|
20230816,195400,5312805630,10740,10740,10740,10740,0
|
|
20230816,195300,5312805630,10740,10740,10740,10740,0
|
|
20230816,195200,5312805630,10740,10740,10740,10740,0
|
|
20230816,195100,5312805630,10740,10740,10740,10740,0
|
|
20230816,195000,5312805630,10740,10740,10740,10740,0
|
|
20230816,194900,5312805630,10740,10740,10740,10740,0
|
|
20230816,194800,5312805630,10740,10740,10740,10740,0
|
|
20230816,194700,5312805630,10740,10740,10740,10740,0
|
|
20230816,194600,5312805630,10740,10740,10740,10740,0
|
|
20230816,194500,5312805630,10740,10740,10740,10740,0
|
|
20230816,194400,5312805630,10740,10740,10740,10740,0
|
|
20230816,194300,5312805630,10740,10740,10740,10740,0
|
|
20230816,194200,5312805630,10740,10740,10740,10740,0
|
|
20230816,194100,5312805630,10740,10740,10740,10740,0
|
|
20230816,194000,5312805630,10740,10740,10740,10740,0
|
|
20230816,193900,5312805630,10740,10740,10740,10740,0
|
|
20230816,193800,5312805630,10740,10740,10740,10740,0
|
|
20230816,193700,5312805630,10740,10740,10740,10740,0
|
|
20230816,193600,5312805630,10740,10740,10740,10740,0
|
|
20230816,193500,5312805630,10740,10740,10740,10740,8876
|
|
20230816,193400,5312805630,10740,10740,10740,10740,0
|
|
20230816,193300,5312805630,10740,10740,10740,10740,0
|
|
20230816,193200,5312805630,10740,10740,10740,10740,0
|
|
20230816,193100,5312805630,10740,10740,10740,10740,0
|
|
20230816,193000,5312805630,10740,10740,10740,10740,0
|
|
20230816,192900,5312805630,10740,10740,10740,10740,0
|
|
20230816,192800,5312805630,10740,10740,10740,10740,0
|
|
20230816,192700,5312805630,10740,10740,10740,10740,0
|
|
20230816,192600,5312805630,10740,10740,10740,10740,0
|
|
20230816,192500,5312805630,10740,10740,10740,10740,0
|
|
20230816,192400,5312805630,10740,10740,10740,10740,0
|
|
20230816,192300,5312805630,10740,10740,10740,10740,0
|
|
20230816,192200,5312805630,10740,10740,10740,10740,0
|
|
20230816,192100,5312805630,10740,10740,10740,10740,0
|
|
20230816,192000,5312805630,10740,10740,10740,10740,0
|
|
20230816,191900,5312805630,10740,10740,10740,10740,0
|
|
20230816,191800,5312805630,10740,10740,10740,10740,0
|
|
20230816,191700,5312805630,10740,10740,10740,10740,0
|
|
20230816,191600,5312805630,10740,10740,10740,10740,0
|
|
20230816,191500,5312805630,10740,10740,10740,10740,0
|
|
20230816,191400,5312805630,10740,10740,10740,10740,0
|
|
20230816,191300,5312805630,10740,10740,10740,10740,0
|
|
20230816,191200,5312805630,10740,10740,10740,10740,0
|
|
20230816,191100,5312805630,10740,10740,10740,10740,0
|
|
20230816,191000,5312805630,10740,10740,10740,10740,0
|
|
20230816,190900,5312805630,10740,10740,10740,10740,0
|
|
20230816,190800,5312805630,10740,10740,10740,10740,0
|
|
20230816,190700,5312805630,10740,10740,10740,10740,0
|
|
20230816,190600,5312805630,10740,10740,10740,10740,0
|
|
20230816,190500,5312805630,10740,10740,10740,10740,8876
|
|
20230816,190400,5312805630,10740,10740,10740,10740,0
|
|
20230816,190300,5312805630,10740,10740,10740,10740,0
|
|
20230816,190200,5312805630,10740,10740,10740,10740,0
|
|
20230816,190100,5312805630,10740,10740,10740,10740,0
|
|
20230816,190000,5312805630,10740,10740,10740,10740,0
|
|
20230816,185900,5312805630,10740,10740,10740,10740,0
|
|
20230816,185800,5312805630,10740,10740,10740,10740,0
|
|
20230816,185700,5312805630,10740,10740,10740,10740,0
|
|
20230816,185600,5312805630,10740,10740,10740,10740,0
|
|
20230816,185500,5312805630,10740,10740,10740,10740,0
|
|
20230816,185400,5312805630,10740,10740,10740,10740,0
|
|
20230816,185300,5312805630,10740,10740,10740,10740,0
|
|
20230816,185200,5312805630,10740,10740,10740,10740,0
|
|
20230816,185100,5312805630,10740,10740,10740,10740,0
|
|
20230816,185000,5312805630,10740,10740,10740,10740,0
|
|
20230816,184900,5312805630,10740,10740,10740,10740,0
|
|
20230816,184800,5312805630,10740,10740,10740,10740,0
|
|
20230816,184700,5312805630,10740,10740,10740,10740,0
|
|
20230816,184600,5312805630,10740,10740,10740,10740,0
|
|
20230816,184500,5312805630,10740,10740,10740,10740,0
|
|
20230816,184400,5312805630,10740,10740,10740,10740,0
|
|
20230816,184300,5312805630,10740,10740,10740,10740,0
|
|
20230816,184200,5312805630,10740,10740,10740,10740,0
|
|
20230816,184100,5312805630,10740,10740,10740,10740,0
|
|
20230816,184000,5312805630,10740,10740,10740,10740,0
|
|
20230816,183900,5312805630,10740,10740,10740,10740,0
|
|
20230816,183800,5312805630,10740,10740,10740,10740,0
|
|
20230816,183700,5312805630,10740,10740,10740,10740,0
|
|
20230816,183600,5312805630,10740,10740,10740,10740,0
|
|
20230816,183500,5312805630,10740,10740,10740,10740,8876
|
|
20230816,183400,5312805630,10740,10740,10740,10740,0
|
|
20230816,183300,5312805630,10740,10740,10740,10740,0
|
|
20230816,183200,5312805630,10740,10740,10740,10740,0
|
|
20230816,183100,5312805630,10740,10740,10740,10740,0
|
|
20230816,183000,5312805630,10740,10740,10740,10740,0
|
|
20230816,182900,5312805630,10740,10740,10740,10740,0
|
|
20230816,182800,5312805630,10740,10740,10740,10740,0
|
|
20230816,182700,5312805630,10740,10740,10740,10740,0
|
|
20230816,182600,5312805630,10740,10740,10740,10740,0
|
|
20230816,182500,5312805630,10740,10740,10740,10740,0
|
|
20230816,182400,5312805630,10740,10740,10740,10740,0
|
|
20230816,182300,5312805630,10740,10740,10740,10740,0
|
|
20230816,182200,5312805630,10740,10740,10740,10740,0
|
|
20230816,182100,5312805630,10740,10740,10740,10740,0
|
|
20230816,182000,5312805630,10740,10740,10740,10740,0
|
|
20230816,181900,5312805630,10740,10740,10740,10740,0
|
|
20230816,181800,5312805630,10740,10740,10740,10740,0
|
|
20230816,181700,5312805630,10740,10740,10740,10740,0
|
|
20230816,181600,5312805630,10740,10740,10740,10740,0
|
|
20230816,181500,5312805630,10740,10740,10740,10740,0
|
|
20230816,181400,5312805630,10740,10740,10740,10740,0
|
|
20230816,181300,5312805630,10740,10740,10740,10740,0
|
|
20230816,181200,5312805630,10740,10740,10740,10740,0
|
|
20230816,181100,5312805630,10740,10740,10740,10740,0
|
|
20230816,181000,5312805630,10740,10740,10740,10740,0
|
|
20230816,180900,5312805630,10740,10740,10740,10740,0
|
|
20230816,180800,5312805630,10740,10740,10740,10740,0
|
|
20230816,180700,5312805630,10740,10740,10740,10740,0
|
|
20230816,180600,5312805630,10740,10740,10740,10740,0
|
|
20230816,180500,5312805630,10740,10740,10740,10740,8876
|
|
20230816,180400,5312805630,10740,10740,10740,10740,0
|
|
20230816,180300,5312805630,10740,10740,10740,10740,0
|
|
20230816,180200,5312805630,10740,10740,10740,10740,0
|
|
20230816,180100,5312805630,10740,10740,10740,10740,0
|
|
20230816,180000,5312805630,10740,10740,10740,10740,0
|
|
20230816,175900,5312805630,10740,10740,10740,10740,0
|
|
20230816,175800,5312805630,10740,10740,10740,10740,0
|
|
20230816,175700,5312805630,10740,10740,10740,10740,0
|
|
20230816,175600,5312805630,10740,10740,10740,10740,0
|
|
20230816,175500,5312805630,10740,10740,10740,10740,0
|
|
20230816,175400,5312805630,10740,10740,10740,10740,0
|
|
20230816,175300,5312805630,10740,10740,10740,10740,0
|
|
20230816,175200,5312805630,10740,10740,10740,10740,0
|
|
20230816,175100,5312805630,10740,10740,10740,10740,0
|
|
20230816,175000,5312805630,10740,10740,10740,10740,0
|
|
20230816,174900,5312805630,10740,10740,10740,10740,0
|
|
20230816,174800,5312805630,10740,10740,10740,10740,0
|
|
20230816,174700,5312805630,10740,10740,10740,10740,0
|
|
20230816,174600,5312805630,10740,10740,10740,10740,0
|
|
20230816,174500,5312805630,10740,10740,10740,10740,0
|
|
20230816,174400,5312805630,10740,10740,10740,10740,0
|
|
20230816,174300,5312805630,10740,10740,10740,10740,0
|
|
20230816,174200,5312805630,10740,10740,10740,10740,0
|
|
20230816,174100,5312805630,10740,10740,10740,10740,0
|
|
20230816,174000,5312805630,10740,10740,10740,10740,0
|
|
20230816,173900,5312805630,10740,10740,10740,10740,0
|
|
20230816,173800,5312805630,10740,10740,10740,10740,0
|
|
20230816,173700,5312805630,10740,10740,10740,10740,0
|
|
20230816,173600,5312805630,10740,10740,10740,10740,0
|
|
20230816,173500,5312805630,10740,10740,10740,10740,8876
|
|
20230816,173400,5312805630,10740,10740,10740,10740,0
|
|
20230816,173300,5312805630,10740,10740,10740,10740,0
|
|
20230816,173200,5312805630,10740,10740,10740,10740,0
|
|
20230816,173100,5312805630,10740,10740,10740,10740,0
|
|
20230816,173000,5312805630,10740,10740,10740,10740,0
|
|
20230816,172900,5312805630,10740,10740,10740,10740,0
|
|
20230816,172800,5312805630,10740,10740,10740,10740,0
|
|
20230816,172700,5312805630,10740,10740,10740,10740,0
|
|
20230816,172600,5312805630,10740,10740,10740,10740,0
|
|
20230816,172500,5312805630,10740,10740,10740,10740,0
|
|
20230816,172400,5312805630,10740,10740,10740,10740,0
|
|
20230816,172300,5312805630,10740,10740,10740,10740,0
|
|
20230816,172200,5312805630,10740,10740,10740,10740,0
|
|
20230816,172100,5312805630,10740,10740,10740,10740,0
|
|
20230816,172000,5312805630,10740,10740,10740,10740,0
|
|
20230816,171900,5312805630,10740,10740,10740,10740,0
|
|
20230816,171800,5312805630,10740,10740,10740,10740,0
|
|
20230816,171700,5312805630,10740,10740,10740,10740,0
|
|
20230816,171600,5312805630,10740,10740,10740,10740,0
|
|
20230816,171500,5312805630,10740,10740,10740,10740,0
|
|
20230816,171400,5312805630,10740,10740,10740,10740,0
|
|
20230816,171300,5312805630,10740,10740,10740,10740,0
|
|
20230816,171200,5312805630,10740,10740,10740,10740,0
|
|
20230816,171100,5312805630,10740,10740,10740,10740,0
|
|
20230816,171000,5312805630,10740,10740,10740,10740,0
|
|
20230816,170900,5312805630,10740,10740,10740,10740,0
|
|
20230816,170800,5312805630,10740,10740,10740,10740,0
|
|
20230816,170700,5312805630,10740,10740,10740,10740,0
|
|
20230816,170600,5312805630,10740,10740,10740,10740,0
|
|
20230816,170500,5312805630,10740,10740,10740,10740,8876
|
|
20230816,170400,5312805630,10740,10740,10740,10740,0
|
|
20230816,170300,5312805630,10740,10740,10740,10740,0
|
|
20230816,170200,5312805630,10740,10740,10740,10740,0
|
|
20230816,170100,5312805630,10740,10740,10740,10740,0
|
|
20230816,170000,5312805630,10740,10740,10740,10740,0
|
|
20230816,165900,5312805630,10740,10740,10740,10740,0
|
|
20230816,165800,5312805630,10740,10740,10740,10740,0
|
|
20230816,165700,5312805630,10740,10740,10740,10740,0
|
|
20230816,165600,5312805630,10740,10740,10740,10740,0
|
|
20230816,165500,5312805630,10740,10740,10740,10740,0
|
|
20230816,165400,5312805630,10740,10740,10740,10740,0
|
|
20230816,165300,5312805630,10740,10740,10740,10740,0
|
|
20230816,165200,5312805630,10740,10740,10740,10740,0
|
|
20230816,165100,5312805630,10740,10740,10740,10740,0
|
|
20230816,165000,5312805630,10740,10740,10740,10740,0
|
|
20230816,164900,5312805630,10740,10740,10740,10740,0
|
|
20230816,164800,5312805630,10740,10740,10740,10740,0
|
|
20230816,164700,5312805630,10740,10740,10740,10740,0
|
|
20230816,164600,5312805630,10740,10740,10740,10740,0
|
|
20230816,164500,5312805630,10740,10740,10740,10740,0
|
|
20230816,164400,5312805630,10740,10740,10740,10740,0
|
|
20230816,164300,5312805630,10740,10740,10740,10740,0
|
|
20230816,164200,5312805630,10740,10740,10740,10740,0
|
|
20230816,164100,5312805630,10740,10740,10740,10740,0
|
|
20230816,164000,5312805630,10740,10740,10740,10740,0
|
|
20230816,163900,5312805630,10740,10740,10740,10740,0
|
|
20230816,163800,5312805630,10740,10740,10740,10740,0
|
|
20230816,163700,5312805630,10740,10740,10740,10740,0
|
|
20230816,163600,5312805630,10740,10740,10740,10740,0
|
|
20230816,163500,5312805630,10740,10740,10740,10740,8876
|
|
20230816,163400,5312805630,10740,10740,10740,10740,0
|
|
20230816,163300,5312805630,10740,10740,10740,10740,0
|
|
20230816,163200,5312805630,10740,10740,10740,10740,0
|
|
20230816,163100,5312805630,10740,10740,10740,10740,0
|
|
20230816,163000,5312805630,10740,10740,10740,10740,0
|
|
20230816,162900,5312805630,10740,10740,10740,10740,0
|
|
20230816,162800,5312805630,10740,10740,10740,10740,0
|
|
20230816,162700,5312805630,10740,10740,10740,10740,0
|
|
20230816,162600,5312805630,10740,10740,10740,10740,0
|
|
20230816,162500,5312805630,10740,10740,10740,10740,0
|
|
20230816,162400,5312805630,10740,10740,10740,10740,0
|
|
20230816,162300,5312805630,10740,10740,10740,10740,0
|
|
20230816,162200,5312805630,10740,10740,10740,10740,0
|
|
20230816,162100,5312805630,10740,10740,10740,10740,0
|
|
20230816,162000,5312805630,10740,10740,10740,10740,0
|
|
20230816,161900,5312805630,10740,10740,10740,10740,0
|
|
20230816,161800,5312805630,10740,10740,10740,10740,0
|
|
20230816,161700,5312805630,10740,10740,10740,10740,0
|
|
20230816,161600,5312805630,10740,10740,10740,10740,0
|
|
20230816,161500,5312805630,10740,10740,10740,10740,0
|
|
20230816,161400,5312805630,10740,10740,10740,10740,0
|
|
20230816,161300,5312805630,10740,10740,10740,10740,0
|
|
20230816,161200,5312805630,10740,10740,10740,10740,0
|
|
20230816,161100,5312805630,10740,10740,10740,10740,0
|
|
20230816,161000,5312805630,10740,10740,10740,10740,0
|
|
20230816,160900,5312805630,10740,10740,10740,10740,0
|
|
20230816,160800,5312805630,10740,10740,10740,10740,0
|
|
20230816,160700,5312805630,10740,10740,10740,10740,0
|
|
20230816,160600,5312805630,10740,10740,10740,10740,0
|
|
20230816,160500,5312805630,10740,10740,10740,10740,8876
|
|
20230816,160400,5312805630,10740,10740,10740,10740,0
|
|
20230816,160300,5312805630,10740,10740,10740,10740,0
|
|
20230816,160200,5312805630,10740,10740,10740,10740,0
|
|
20230816,160100,5312805630,10740,10740,10740,10740,0
|
|
20230816,160000,5312805630,10740,10740,10740,10740,0
|
|
20230816,155900,5312805630,10740,10740,10740,10740,0
|
|
20230816,155800,5312805630,10740,10740,10740,10740,0
|
|
20230816,155700,5312805630,10740,10740,10740,10740,0
|
|
20230816,155600,5312805630,10740,10740,10740,10740,0
|
|
20230816,155500,5312805630,10740,10740,10740,10740,0
|
|
20230816,155400,5312805630,10740,10740,10740,10740,0
|
|
20230816,155300,5312805630,10740,10740,10740,10740,0
|
|
20230816,155200,5312805630,10740,10740,10740,10740,0
|
|
20230816,155100,5312805630,10740,10740,10740,10740,0
|
|
20230816,155000,5312805630,10740,10740,10740,10740,0
|
|
20230816,154900,5312805630,10740,10740,10740,10740,0
|
|
20230816,154800,5312805630,10740,10740,10740,10740,0
|
|
20230816,154700,5312805630,10740,10740,10740,10740,0
|
|
20230816,154600,5312805630,10740,10740,10740,10740,0
|
|
20230816,154500,5312805630,10740,10740,10740,10740,0
|
|
20230816,154400,5312805630,10740,10740,10740,10740,0
|
|
20230816,154300,5312805630,10740,10740,10740,10740,0
|
|
20230816,154200,5312805630,10740,10740,10740,10740,0
|
|
20230816,154100,5312805630,10740,10740,10740,10740,0
|
|
20230816,154000,5312805630,10740,10740,10740,10740,0
|
|
20230816,153900,5312805630,10740,10740,10740,10740,0
|
|
20230816,153800,5312805630,10740,10740,10740,10740,0
|
|
20230816,153700,5312805630,10740,10740,10740,10740,0
|
|
20230816,153600,5312805630,10740,10740,10740,10740,0
|
|
20230816,153500,5312805630,10740,10740,10740,10740,8876
|
|
20230816,153400,5312805630,10740,10740,10740,10740,0
|
|
20230816,153300,5312805630,10740,10740,10740,10740,0
|
|
20230816,153200,5312805630,10740,10740,10740,10740,0
|
|
20230816,153100,5312805630,10740,10740,10740,10740,0
|
|
20230816,153000,5312805630,10740,10740,10740,10740,8876
|
|
20230816,152900,5217477390,10740,10740,10740,10740,0
|
|
20230816,152800,5217477390,10740,10740,10740,10740,0
|
|
20230816,152700,5217477390,10740,10740,10740,10740,0
|
|
20230816,152600,5217477390,10740,10740,10740,10740,0
|
|
20230816,152500,5217477390,10740,10740,10740,10740,0
|
|
20230816,152400,5217477390,10740,10740,10740,10740,0
|
|
20230816,152300,5217477390,10740,10740,10740,10740,0
|
|
20230816,152200,5217477390,10740,10740,10740,10740,0
|
|
20230816,152100,5217477390,10740,10740,10740,10740,0
|
|
20230816,152000,5217477390,10740,10740,10740,10740,0
|
|
20230816,151900,5217477390,10740,10720,10740,10700,3349
|
|
20230816,151800,5181555310,10720,10710,10720,10710,1872
|
|
20230816,151700,5161502240,10720,10730,10730,10710,2368
|
|
20230816,151600,5136134520,10720,10720,10730,10710,924
|
|
20230816,151500,5126232500,10720,10710,10720,10710,1140
|
|
20230816,151400,5114021690,10710,10720,10720,10700,1705
|
|
20230816,151300,5095761540,10720,10710,10720,10700,1996
|
|
20230816,151200,5074374580,10710,10710,10710,10650,11269
|
|
20230816,151100,4954022760,10700,10710,10710,10700,2970
|
|
20230816,151000,4922240260,10700,10720,10720,10700,3030
|
|
20230816,150900,4889808460,10720,10720,10720,10710,435
|
|
20230816,150800,4885147290,10710,10720,10720,10700,3804
|
|
20230816,150700,4844418290,10720,10720,10730,10720,1171
|
|
20230816,150600,4831863470,10720,10730,10730,10720,4991
|
|
20230816,150500,4778354530,10730,10740,10740,10730,1546
|
|
20230816,150400,4761763710,10720,10730,10740,10720,5588
|
|
20230816,150300,4701823190,10730,10730,10740,10730,1320
|
|
20230816,150200,4687656750,10740,10740,10740,10740,376
|
|
20230816,150100,4683618510,10730,10730,10740,10730,1964
|
|
20230816,150000,4662536830,10730,10730,10740,10730,668
|
|
20230816,145900,4655365960,10740,10740,10760,10740,488
|
|
20230816,145800,4650122920,10760,10750,10760,10740,3051
|
|
20230816,145700,4617348420,10750,10750,10750,10750,12
|
|
20230816,145600,4617219420,10740,10750,10750,10740,2226
|
|
20230816,145500,4593290590,10740,10750,10750,10740,1362
|
|
20230816,145400,4578661090,10750,10750,10760,10750,1016
|
|
20230816,145300,4567739080,10760,10750,10760,10740,1113
|
|
20230816,145200,4555776510,10760,10750,10760,10740,1490
|
|
20230816,145100,4539768770,10760,10760,10760,10760,202
|
|
20230816,145000,4537595250,10760,10760,10780,10760,2057
|
|
20230816,144900,4515457010,10760,10750,10760,10750,1215
|
|
20230816,144800,4502390160,10750,10750,10750,10740,1001
|
|
20230816,144700,4491634030,10760,10750,10760,10740,1065
|
|
20230816,144600,4480189460,10750,10760,10760,10750,40
|
|
20230816,144500,4479759360,10740,10760,10760,10740,366
|
|
20230816,144400,4475826660,10740,10760,10760,10740,3023
|
|
20230816,144300,4443335530,10760,10770,10770,10760,2616
|
|
20230816,144200,4415172550,10780,10790,10790,10780,183
|
|
20230816,144100,4413199790,10780,10790,10790,10780,231
|
|
20230816,144000,4410709580,10790,10770,10790,10770,243
|
|
20230816,143900,4408092450,10770,10780,10780,10770,786
|
|
20230816,143800,4399626710,10790,10760,10790,10760,20
|
|
20230816,143700,4399410970,10790,10770,10790,10760,845
|
|
20230816,143600,4390307540,10760,10780,10780,10760,2299
|
|
20230816,143500,4365546310,10770,10780,10780,10770,2276
|
|
20230816,143400,4341013360,10780,10780,10790,10780,951
|
|
20230816,143300,4330754170,10790,10790,10790,10790,2
|
|
20230816,143200,4330732590,10780,10790,10790,10780,1347
|
|
20230816,143100,4316210920,10790,10790,10810,10780,977
|
|
20230816,143000,4305669050,10790,10810,10810,10790,69
|
|
20230816,142900,4304924500,10790,10800,10800,10790,3200
|
|
20230816,142800,4270389540,10810,10800,10810,10800,540
|
|
20230816,142700,4264557390,10810,10810,10810,10810,187
|
|
20230816,142600,4262535920,10810,10810,10820,10810,420
|
|
20230816,142500,4257995700,10820,10820,10820,10820,0
|
|
20230816,142400,4257995700,10820,10820,10820,10820,37
|
|
20230816,142300,4257595360,10820,10820,10820,10820,14
|
|
20230816,142200,4257443880,10820,10810,10820,10810,50
|
|
20230816,142100,4256902890,10820,10820,10820,10820,88
|
|
20230816,142000,4255950730,10820,10830,10830,10820,412
|
|
20230816,141900,4251491860,10830,10830,10830,10830,357
|
|
20230816,141800,4247625550,10830,10840,10840,10830,73
|
|
20230816,141700,4246834940,10830,10830,10830,10830,20
|
|
20230816,141600,4246618340,10830,10820,10830,10810,87
|
|
20230816,141500,4245677150,10810,10820,10820,10810,215
|
|
20230816,141400,4243351940,10830,10800,10840,10800,22
|
|
20230816,141300,4243113950,10820,10820,10820,10820,4
|
|
20230816,141200,4243070670,10820,10820,10820,10820,93
|
|
20230816,141100,4242064410,10820,10790,10820,10790,14552
|
|
20230816,141000,4085035370,10790,10780,10790,10770,505
|
|
20230816,140900,4079591270,10790,10770,10790,10770,3414
|
|
20230816,140800,4042810560,10770,10770,10770,10770,31
|
|
20230816,140700,4042476690,10780,10780,10780,10780,10
|
|
20230816,140600,4042368890,10780,10780,10780,10780,204
|
|
20230816,140500,4040169770,10780,10780,10790,10780,64
|
|
20230816,140400,4039479690,10780,10780,10780,10780,1400
|
|
20230816,140300,4024387690,10790,10790,10790,10790,229
|
|
20230816,140200,4021916780,10790,10790,10790,10790,407
|
|
20230816,140100,4017525250,10790,10790,10790,10780,1061
|
|
20230816,140000,4006077560,10790,10790,10790,10780,11
|
|
20230816,135900,4005958880,10790,10780,10790,10780,230
|
|
20230816,135800,4003479390,10780,10780,10780,10780,38
|
|
20230816,135700,4003069750,10770,10770,10770,10770,8
|
|
20230816,135600,4002983590,10770,10780,10780,10770,4
|
|
20230816,135500,4002940490,10780,10770,10780,10770,2173
|
|
20230816,135400,3979517700,10770,10780,10780,10720,6458
|
|
20230816,135300,3910132400,10780,10780,10780,10740,9119
|
|
20230816,135200,3812100560,10780,10790,10790,10770,95
|
|
20230816,135100,3811076650,10790,10770,10790,10770,424
|
|
20230816,135000,3806509970,10790,10770,10790,10770,41
|
|
20230816,134900,3806068040,10780,10770,10780,10770,238
|
|
20230816,134800,3803503420,10760,10770,10770,10760,1509
|
|
20230816,134700,3787251690,10780,10790,10790,10780,680
|
|
20230816,134600,3779921080,10790,10780,10790,10780,381
|
|
20230816,134500,3775810340,10770,10790,10790,10770,172
|
|
20230816,134400,3773954480,10770,10780,10790,10770,1012
|
|
20230816,134300,3763045120,10760,10760,10780,10760,1275
|
|
20230816,134200,3749304080,10780,10780,10790,10760,6762
|
|
20230816,134100,3676494580,10790,10780,10790,10780,305
|
|
20230816,134000,3673206600,10780,10790,10790,10780,3536
|
|
20230816,133900,3635062820,10790,10790,10790,10780,1229
|
|
20230816,133800,3621811630,10780,10790,10800,10780,2068
|
|
20230816,133700,3599500910,10790,10800,10820,10790,828
|
|
20230816,133600,3590556380,10820,10810,10820,10790,3924
|
|
20230816,133500,3548171300,10800,10790,10820,10780,974
|
|
20230816,133400,3537661550,10790,10800,10800,10790,1111
|
|
20230816,133300,3525673560,10790,10790,10800,10780,3447
|
|
20230816,133200,3488491590,10790,10800,10800,10790,428
|
|
20230816,133100,3483869490,10800,10800,10800,10800,534
|
|
20230816,133000,3478102290,10800,10800,10810,10800,3615
|
|
20230816,132900,3439060270,10810,10800,10810,10800,700
|
|
20230816,132800,3431495270,10810,10820,10820,10810,685
|
|
20230816,132700,3424090300,10820,10830,10830,10810,74
|
|
20230816,132600,3423289710,10810,10820,10820,10810,1135
|
|
20230816,132500,3411009610,10830,10810,10830,10810,1051
|
|
20230816,132400,3399636300,10820,10820,10830,10810,2920
|
|
20230816,132300,3368040270,10830,10810,10830,10810,996
|
|
20230816,132200,3357266000,10820,10830,10830,10810,390
|
|
20230816,132100,3353046730,10820,10830,10830,10820,837
|
|
20230816,132000,3343990300,10830,10820,10830,10820,338
|
|
20230816,131900,3340333130,10810,10820,10830,10810,831
|
|
20230816,131800,3331341950,10820,10830,10830,10820,891
|
|
20230816,131700,3321695510,10830,10820,10830,10820,1587
|
|
20230816,131600,3304521900,10830,10840,10840,10820,630
|
|
20230816,131500,3297701310,10840,10830,10840,10820,1849
|
|
20230816,131400,3277686920,10830,10840,10840,10830,305
|
|
20230816,131300,3274383760,10840,10840,10850,10840,1719
|
|
20230816,131200,3255748790,10850,10860,10870,10850,592
|
|
20230816,131100,3249324300,10850,10860,10860,10850,462
|
|
20230816,131000,3244307100,10850,10860,10860,10850,651
|
|
20230816,130900,3237241240,10860,10860,10860,10850,2013
|
|
20230816,130800,3215398160,10870,10870,10870,10860,903
|
|
20230816,130700,3205591560,10860,10860,10860,10860,195
|
|
20230816,130600,3203473860,10870,10880,10880,10870,347
|
|
20230816,130500,3199701820,10870,10870,10870,10870,456
|
|
20230816,130400,3194745100,10870,10880,10880,10870,1565
|
|
20230816,130300,3177733520,10890,10900,10900,10890,204
|
|
20230816,130200,3175510170,10870,10890,10890,10870,190
|
|
20230816,130100,3173444670,10890,10900,10900,10890,2
|
|
20230816,130000,3173422880,10900,10880,10900,10870,1449
|
|
20230816,125900,3157664190,10890,10900,10900,10890,1624
|
|
20230816,125800,3139969450,10910,10910,10910,10910,15
|
|
20230816,125700,3139805800,10910,10930,10930,10910,319
|
|
20230816,125600,3136325470,10910,10930,10930,10900,417
|
|
20230816,125500,3131779610,10930,10930,10930,10900,10
|
|
20230816,125400,3131670520,10900,10910,10930,10900,1127
|
|
20230816,125300,3119379010,10920,10930,10930,10920,22
|
|
20230816,125200,3119138720,10930,10920,10930,10920,175
|
|
20230816,125100,3117227070,10930,10930,10930,10930,18
|
|
20230816,125000,3117030330,10930,10920,10930,10920,10
|
|
20230816,124900,3116921050,10930,10910,10940,10910,269
|
|
20230816,124800,3113982170,10910,10950,10950,10910,1162
|
|
20230816,124700,3101302490,10930,10930,10950,10930,222
|
|
20230816,124600,3098874940,10930,10940,10940,10930,6
|
|
20230816,124500,3098809340,10930,10940,10950,10930,70
|
|
20230816,124400,3098043990,10940,10940,10940,10940,71
|
|
20230816,124300,3097267250,10950,10950,10950,10920,353
|
|
20230816,124200,3093408850,10930,10950,10960,10930,67
|
|
20230816,124100,3092675820,10960,10960,10960,10960,0
|
|
20230816,124000,3092675820,10960,10930,10960,10920,304
|
|
20230816,123900,3089350640,10930,10960,10960,10930,526
|
|
20230816,123800,3083589920,10960,10950,10960,10950,4
|
|
20230816,123700,3083546110,10950,10920,10960,10920,267
|
|
20230816,123600,3080628780,10910,10950,10960,10910,238
|
|
20230816,123500,3078030760,10960,10960,10960,10960,0
|
|
20230816,123400,3078030760,10960,10970,10970,10960,2
|
|
20230816,123300,3078008830,10970,10970,10970,10950,65
|
|
20230816,123200,3077296150,10960,10960,10970,10920,152
|
|
20230816,123100,3075633740,10940,10950,10960,10910,528
|
|
20230816,123000,3069858060,10920,10940,10950,10920,1120
|
|
20230816,122900,3057609390,10950,10940,10950,10940,50
|
|
20230816,122800,3057061900,10940,10950,10960,10940,115
|
|
20230816,122700,3055802650,10950,10940,10950,10930,161
|
|
20230816,122600,3054042120,10950,10950,10950,10940,45
|
|
20230816,122500,3053549380,10940,10960,10960,10940,5
|
|
20230816,122400,3053494650,10930,10950,10960,10930,335
|
|
20230816,122300,3049828730,10950,10950,10960,10910,2140
|
|
20230816,122200,3026472940,10960,10960,10960,10960,1
|
|
20230816,122100,3026461980,10960,10960,10960,10960,48
|
|
20230816,122000,3025935900,10960,10950,10970,10950,70
|
|
20230816,121900,3025169340,10950,10960,10960,10950,139
|
|
20230816,121800,3023646140,10970,10970,10970,10960,99
|
|
20230816,121700,3022561080,10970,10960,10980,10950,1432
|
|
20230816,121600,3006851270,10970,10930,10970,10910,159
|
|
20230816,121500,3005110240,10920,10960,10970,10920,1105
|
|
20230816,121400,2993017930,10950,10950,10970,10940,176
|
|
20230816,121300,2991089280,10950,10940,10960,10940,2217
|
|
20230816,121200,2966818680,10950,10940,10950,10940,4
|
|
20230816,121100,2966774910,10950,10950,10950,10950,1
|
|
20230816,121000,2966763960,10920,10940,10950,10920,320
|
|
20230816,120900,2963268810,10950,10950,10950,10930,204
|
|
20230816,120800,2961037600,10960,10960,10960,10960,1
|
|
20230816,120700,2961026640,10970,10960,10970,10950,158
|
|
20230816,120600,2959295850,10970,10970,10970,10960,362
|
|
20230816,120500,2955324730,10970,10960,10970,10960,41
|
|
20230816,120400,2954874970,10970,10950,10980,10930,283
|
|
20230816,120300,2951777960,10960,10960,10960,10960,405
|
|
20230816,120200,2947339160,10980,10970,10980,10970,429
|
|
20230816,120100,2942629180,10980,10960,10980,10960,1725
|
|
20230816,120000,2923716920,10930,10940,10950,10930,580
|
|
20230816,115900,2917371000,10910,10950,10950,10910,2037
|
|
20230816,115800,2895121070,10940,10920,10940,10920,1117
|
|
20230816,115700,2882911560,10920,10930,10930,10920,854
|
|
20230816,115600,2873581530,10930,10930,10930,10920,523
|
|
20230816,115500,2867870140,10930,10920,10930,10920,182
|
|
20230816,115400,2865880890,10920,10920,10920,10920,70
|
|
20230816,115300,2865116490,10930,10930,10930,10930,218
|
|
20230816,115200,2862733750,10920,10910,10920,10910,1220
|
|
20230816,115100,2849417830,10920,10920,10950,10910,254
|
|
20230816,115000,2846644390,10920,10910,10920,10910,215
|
|
20230816,114900,2844298630,10920,10920,10920,10910,1307
|
|
20230816,114800,2830026970,10920,10920,10940,10920,121
|
|
20230816,114700,2828705580,10930,10940,10940,10910,800
|
|
20230816,114600,2819975520,10950,10930,10960,10930,6
|
|
20230816,114500,2819909820,10980,10950,10980,10910,2124
|
|
20230816,114400,2796598180,10970,10960,10970,10900,603
|
|
20230816,114300,2790013360,10970,10960,10970,10920,776
|
|
20230816,114200,2781521030,10970,10970,10970,10970,9
|
|
20230816,114100,2781422300,10970,10960,10970,10960,133
|
|
20230816,114000,2779963310,10940,10970,10980,10940,88
|
|
20230816,113900,2778998910,10970,10950,10980,10950,397
|
|
20230816,113800,2774643770,10950,10950,10960,10930,747
|
|
20230816,113700,2766470420,10930,10940,10940,10930,899
|
|
20230816,113600,2756638480,10940,10940,10940,10940,0
|
|
20230816,113500,2756638480,10940,10940,10950,10940,299
|
|
20230816,113400,2753367210,10940,10940,10940,10940,10
|
|
20230816,113300,2753257810,10940,10970,10970,10940,2887
|
|
20230816,113200,2721669280,10970,10960,10970,10960,14
|
|
20230816,113100,2721515710,10960,10950,10960,10950,499
|
|
20230816,113000,2716051570,10940,10970,10970,10940,499
|
|
20230816,112900,2710582260,10960,10950,10960,10950,749
|
|
20230816,112800,2702376830,10950,10950,10960,10950,799
|
|
20230816,112700,2693627580,10940,10940,10940,10940,552
|
|
20230816,112600,2687588700,10950,10930,10950,10930,1384
|
|
20230816,112500,2672448940,10930,10930,10940,10930,131
|
|
20230816,112400,2671017100,10920,10920,10920,10920,233
|
|
20230816,112300,2668472740,10920,10920,10920,10920,69
|
|
20230816,112200,2667719260,10930,10910,10930,10900,93
|
|
20230816,112100,2666704810,10900,10900,10900,10900,0
|
|
20230816,112000,2666704810,10900,10930,10930,10900,757
|
|
20230816,111900,2658442420,10920,10910,10920,10910,185
|
|
20230816,111800,2656424020,10910,10940,10940,10910,478
|
|
20230816,111700,2651206500,10910,10920,10930,10910,1183
|
|
20230816,111600,2638291540,10920,10920,10930,10910,544
|
|
20230816,111500,2632354820,10930,10910,10930,10910,618
|
|
20230816,111400,2625609700,10910,10900,10920,10900,268
|
|
20230816,111300,2622685280,10900,10910,10920,10890,2238
|
|
20230816,111200,2598288550,10910,10910,10910,10910,19
|
|
20230816,111100,2598081260,10910,10910,10910,10910,1
|
|
20230816,111000,2598070350,10910,10920,10920,10900,587
|
|
20230816,110900,2591668370,10930,10930,10930,10930,1
|
|
20230816,110800,2591657440,10890,10890,10890,10890,602
|
|
20230816,110700,2585101660,10920,10910,10920,10910,800
|
|
20230816,110600,2576366060,10920,10920,10920,10920,10
|
|
20230816,110500,2576256860,10930,10900,10930,10890,1582
|
|
20230816,110400,2559007910,10930,10930,10930,10930,137
|
|
20230816,110300,2557510500,10940,10930,10940,10930,1283
|
|
20230816,110200,2543476840,10940,10920,10940,10900,1251
|
|
20230816,110100,2529815760,10900,10940,10940,10900,1414
|
|
20230816,110000,2514392400,10940,10930,10940,10930,194
|
|
20230816,105900,2512271960,10930,10930,10930,10930,37
|
|
20230816,105800,2511867550,10930,10900,10940,10900,785
|
|
20230816,105700,2503299180,10900,10920,10930,10900,240
|
|
20230816,105600,2500682000,10930,10930,10940,10900,33
|
|
20230816,105500,2500321680,10920,10930,10940,10900,1560
|
|
20230816,105400,2483302000,10920,10920,10930,10890,462
|
|
20230816,105300,2478264590,10930,10930,10940,10890,329
|
|
20230816,105200,2474678560,10930,10930,10930,10900,217
|
|
20230816,105100,2472310930,10940,10940,10940,10940,50
|
|
20230816,105000,2471763930,10940,10930,10940,10920,1766
|
|
20230816,104900,2452467390,10940,10900,10940,10900,2620
|
|
20230816,104800,2423862270,10910,10910,10910,10910,76
|
|
20230816,104700,2423033110,10910,10900,10910,10900,219
|
|
20230816,104600,2420644940,10910,10910,10910,10900,5
|
|
20230816,104500,2420590420,10900,10900,10910,10900,203
|
|
20230816,104400,2418376750,10910,10920,10920,10910,2
|
|
20230816,104300,2418354920,10890,10900,10920,10890,689
|
|
20230816,104200,2410843160,10910,10910,10910,10910,1
|
|
20230816,104100,2410832250,10910,10910,10910,10880,67
|
|
20230816,104000,2410103110,10910,10900,10910,10860,1112
|
|
20230816,103900,2398014640,10910,10900,10910,10900,53
|
|
20230816,103800,2397436690,10910,10930,10930,10910,990
|
|
20230816,103700,2386621580,10930,10890,10930,10870,404
|
|
20230816,103600,2382222130,10900,10880,10930,10880,1277
|
|
20230816,103500,2368308480,10880,10930,10930,10880,502
|
|
20230816,103400,2362843830,10930,10890,10930,10890,1250
|
|
20230816,103300,2349223880,10890,10900,10900,10890,14
|
|
20230816,103200,2349071380,10900,10900,10900,10900,134
|
|
20230816,103100,2347610780,10900,10840,10900,10830,477
|
|
20230816,103000,2342442300,10840,10910,10910,10840,37
|
|
20230816,102900,2342040600,10940,10940,10940,10940,81
|
|
20230816,102800,2341154460,10940,10840,10940,10830,1154
|
|
20230816,102700,2328628260,10860,10860,10860,10840,189
|
|
20230816,102600,2326575740,10830,10830,10830,10830,40
|
|
20230816,102500,2326142540,10820,10860,10860,10820,166
|
|
20230816,102400,2324343900,10860,10870,10870,10860,10
|
|
20230816,102300,2324235260,10880,10880,10880,10880,50
|
|
20230816,102200,2323691260,10880,10850,10880,10810,613
|
|
20230816,102100,2317062880,10810,10880,10880,10810,35
|
|
20230816,102000,2316683180,10880,10880,10880,10820,211
|
|
20230816,101900,2314399500,10810,10820,10820,10810,1187
|
|
20230816,101800,2301562820,10830,10880,10880,10830,553
|
|
20230816,101700,2295568440,10880,10880,10880,10880,4
|
|
20230816,101600,2295524920,10880,10890,10890,10870,360
|
|
20230816,101500,2291605250,10870,10900,10900,10870,135
|
|
20230816,101400,2290136800,10900,10900,10900,10870,195
|
|
20230816,101300,2288015330,10900,10910,10910,10900,181
|
|
20230816,101200,2286042420,10910,10910,10940,10910,216
|
|
20230816,101100,2283683540,10940,10900,10950,10900,2665
|
|
20230816,101000,2254603200,10900,10890,10900,10880,112
|
|
20230816,100900,2253384500,10900,10860,10900,10860,166
|
|
20230816,100800,2251579180,10850,10840,10850,10830,3355
|
|
20230816,100700,2215187360,10830,10820,10830,10810,1741
|
|
20230816,100600,2196354170,10820,10830,10830,10820,106
|
|
20230816,100500,2195207240,10830,10830,10840,10830,560
|
|
20230816,100400,2189142430,10830,10820,10830,10800,677
|
|
20230816,100300,2181829360,10810,10830,10830,10810,3035
|
|
20230816,100200,2148995340,10830,10820,10830,10810,646
|
|
20230816,100100,2142005670,10810,10810,10820,10790,3964
|
|
20230816,100000,2099176120,10820,10830,10830,10820,855
|
|
20230816,095900,2089924890,10830,10840,10840,10830,722
|
|
20230816,095800,2082104590,10840,10840,10850,10830,760
|
|
20230816,095700,2073868150,10850,10850,10850,10850,947
|
|
20230816,095600,2063593200,10860,10870,10870,10860,536
|
|
20230816,095500,2057770660,10870,10860,10870,10860,87
|
|
20230816,095400,2056825140,10870,10920,10920,10870,145
|
|
20230816,095300,2055246410,10860,10880,10880,10860,803
|
|
20230816,095200,2046523830,10850,10870,10870,10850,900
|
|
20230816,095100,2036749800,10870,10890,10910,10870,1047
|
|
20230816,095000,2025353410,10900,10900,10960,10890,1953
|
|
20230816,094900,2004066590,10890,10900,10900,10890,1041
|
|
20230816,094800,1992729740,10900,10990,11000,10900,4891
|
|
20230816,094700,1939007480,10980,10990,10990,10900,1624
|
|
20230816,094600,1921210330,10990,10900,10990,10900,5665
|
|
20230816,094500,1859298970,10890,10900,10920,10890,1557
|
|
20230816,094400,1842321120,10900,10850,10910,10830,10767
|
|
20230816,094300,1725263840,10840,10810,10840,10790,1656
|
|
20230816,094200,1707325370,10780,10780,10820,10780,2749
|
|
20230816,094100,1677671520,10780,10790,10800,10780,6283
|
|
20230816,094000,1609935550,10790,10800,10820,10790,1261
|
|
20230816,093900,1596328550,10820,10820,10820,10790,624
|
|
20230816,093800,1589585110,10820,10790,10820,10780,1212
|
|
20230816,093700,1576508570,10800,10840,10840,10800,2409
|
|
20230816,093600,1550464470,10820,10840,10850,10820,911
|
|
20230816,093500,1540594470,10820,10840,10850,10820,1056
|
|
20230816,093400,1529149890,10820,10830,10840,10820,1563
|
|
20230816,093300,1512236730,10830,10800,10840,10800,1513
|
|
20230816,093200,1495865770,10800,10780,10800,10770,1896
|
|
20230816,093100,1475409680,10780,10760,10790,10760,729
|
|
20230816,093000,1467563740,10760,10770,10790,10750,2695
|
|
20230816,092900,1438573370,10800,10770,10800,10760,3910
|
|
20230816,092800,1396484610,10780,10780,10780,10770,6424
|
|
20230816,092700,1327259220,10780,10790,10790,10770,3825
|
|
20230816,092600,1286041290,10790,10820,10820,10790,5223
|
|
20230816,092500,1229635990,10810,10820,10860,10810,1158
|
|
20230816,092400,1217109220,10810,10840,10850,10810,5789
|
|
20230816,092300,1154318240,10860,10840,10870,10830,714
|
|
20230816,092200,1146577730,10840,10840,10840,10790,1066
|
|
20230816,092100,1135045620,10840,10830,10840,10780,662
|
|
20230816,092000,1127888870,10780,10810,10820,10780,5271
|
|
20230816,091900,1070975080,10800,10780,10820,10780,2092
|
|
20230816,091800,1048404680,10780,10780,10800,10780,3191
|
|
20230816,091700,1013990920,10780,10760,10780,10750,5453
|
|
20230816,091600,955266050,10770,10780,10780,10750,2703
|
|
20230816,091500,926168600,10780,10820,10820,10740,9100
|
|
20230816,091400,828119180,10800,10810,10830,10780,6622
|
|
20230816,091300,756640240,10800,10850,10850,10800,7054
|
|
20230816,091200,680336500,10870,10840,10870,10830,2309
|
|
20230816,091100,655301920,10840,10870,10870,10840,4544
|
|
20230816,091000,606005100,10870,10880,10910,10860,2744
|
|
20230816,090900,576201330,10870,10870,10880,10870,891
|
|
20230816,090800,566511970,10870,10880,10900,10870,3728
|
|
20230816,090700,525930670,10890,10900,10900,10870,2392
|
|
20230816,090600,499901180,10900,10960,10960,10860,12263
|
|
20230816,090500,366198830,10960,10920,10980,10920,3618
|
|
20230816,090400,326641090,10920,10930,10960,10910,3960
|
|
20230816,090300,283366120,10960,10950,10980,10930,3812
|
|
20230816,090200,241604490,10950,10990,11030,10930,3202
|
|
20230816,090100,206482010,11030,11020,11050,10980,2414
|
|
20230816,090000,179876640,11050,11000,11090,10990,16286
|