651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,194800,84135413680,8060,8060,8060,8060,58690
|
|
20230908,194700,84135413680,8060,8060,8060,8060,0
|
|
20230908,194600,84135413680,8060,8060,8060,8060,0
|
|
20230908,194500,84135413680,8060,8060,8060,8060,0
|
|
20230908,194400,84135413680,8060,8060,8060,8060,0
|
|
20230908,194300,84135413680,8060,8060,8060,8060,0
|
|
20230908,194200,84135413680,8060,8060,8060,8060,0
|
|
20230908,194100,84135413680,8060,8060,8060,8060,0
|
|
20230908,194000,84135413680,8060,8060,8060,8060,0
|
|
20230908,193900,84135413680,8060,8060,8060,8060,0
|
|
20230908,193800,84135413680,8060,8060,8060,8060,0
|
|
20230908,193700,84135413680,8060,8060,8060,8060,0
|
|
20230908,193600,84135413680,8060,8060,8060,8060,0
|
|
20230908,193500,84135413680,8060,8060,8060,8060,0
|
|
20230908,193400,84135413680,8060,8060,8060,8060,0
|
|
20230908,193300,84135413680,8060,8060,8060,8060,0
|
|
20230908,193200,84135413680,8060,8060,8060,8060,0
|
|
20230908,193100,84135413680,8060,8060,8060,8060,0
|
|
20230908,193000,84135413680,8060,8060,8060,8060,0
|
|
20230908,192900,84135413680,8060,8060,8060,8060,0
|
|
20230908,192800,84135413680,8060,8060,8060,8060,0
|
|
20230908,192700,84135413680,8060,8060,8060,8060,0
|
|
20230908,192600,84135413680,8060,8060,8060,8060,0
|
|
20230908,192500,84135413680,8060,8060,8060,8060,0
|
|
20230908,192400,84135413680,8060,8060,8060,8060,0
|
|
20230908,192300,84135413680,8060,8060,8060,8060,0
|
|
20230908,192200,84135413680,8060,8060,8060,8060,0
|
|
20230908,192100,84135413680,8060,8060,8060,8060,0
|
|
20230908,192000,84135413680,8060,8060,8060,8060,0
|
|
20230908,191900,84135413680,8060,8060,8060,8060,0
|
|
20230908,191800,84135413680,8060,8060,8060,8060,58690
|
|
20230908,191700,84135413680,8060,8060,8060,8060,0
|
|
20230908,191600,84135413680,8060,8060,8060,8060,0
|
|
20230908,191500,84135413680,8060,8060,8060,8060,0
|
|
20230908,191400,84135413680,8060,8060,8060,8060,0
|
|
20230908,191300,84135413680,8060,8060,8060,8060,0
|
|
20230908,191200,84135413680,8060,8060,8060,8060,0
|
|
20230908,191100,84135413680,8060,8060,8060,8060,0
|
|
20230908,191000,84135413680,8060,8060,8060,8060,0
|
|
20230908,190900,84135413680,8060,8060,8060,8060,0
|
|
20230908,190800,84135413680,8060,8060,8060,8060,0
|
|
20230908,190700,84135413680,8060,8060,8060,8060,0
|
|
20230908,190600,84135413680,8060,8060,8060,8060,0
|
|
20230908,190500,84135413680,8060,8060,8060,8060,0
|
|
20230908,190400,84135413680,8060,8060,8060,8060,0
|
|
20230908,190300,84135413680,8060,8060,8060,8060,0
|
|
20230908,190200,84135413680,8060,8060,8060,8060,0
|
|
20230908,190100,84135413680,8060,8060,8060,8060,0
|
|
20230908,190000,84135413680,8060,8060,8060,8060,0
|
|
20230908,185900,84135413680,8060,8060,8060,8060,0
|
|
20230908,185800,84135413680,8060,8060,8060,8060,0
|
|
20230908,185700,84135413680,8060,8060,8060,8060,0
|
|
20230908,185600,84135413680,8060,8060,8060,8060,0
|
|
20230908,185500,84135413680,8060,8060,8060,8060,0
|
|
20230908,185400,84135413680,8060,8060,8060,8060,0
|
|
20230908,185300,84135413680,8060,8060,8060,8060,0
|
|
20230908,185200,84135413680,8060,8060,8060,8060,0
|
|
20230908,185100,84135413680,8060,8060,8060,8060,0
|
|
20230908,185000,84135413680,8060,8060,8060,8060,0
|
|
20230908,184900,84135413680,8060,8060,8060,8060,0
|
|
20230908,184800,84135413680,8060,8060,8060,8060,58690
|
|
20230908,184700,84135413680,8060,8060,8060,8060,0
|
|
20230908,184600,84135413680,8060,8060,8060,8060,0
|
|
20230908,184500,84135413680,8060,8060,8060,8060,0
|
|
20230908,184400,84135413680,8060,8060,8060,8060,0
|
|
20230908,184300,84135413680,8060,8060,8060,8060,0
|
|
20230908,184200,84135413680,8060,8060,8060,8060,0
|
|
20230908,184100,84135413680,8060,8060,8060,8060,0
|
|
20230908,184000,84135413680,8060,8060,8060,8060,0
|
|
20230908,183900,84135413680,8060,8060,8060,8060,0
|
|
20230908,183800,84135413680,8060,8060,8060,8060,0
|
|
20230908,183700,84135413680,8060,8060,8060,8060,0
|
|
20230908,183600,84135413680,8060,8060,8060,8060,0
|
|
20230908,183500,84135413680,8060,8060,8060,8060,0
|
|
20230908,183400,84135413680,8060,8060,8060,8060,0
|
|
20230908,183300,84135413680,8060,8060,8060,8060,0
|
|
20230908,183200,84135413680,8060,8060,8060,8060,0
|
|
20230908,183100,84135413680,8060,8060,8060,8060,0
|
|
20230908,183000,84135413680,8060,8060,8060,8060,0
|
|
20230908,182900,84135413680,8060,8060,8060,8060,0
|
|
20230908,182800,84135413680,8060,8060,8060,8060,0
|
|
20230908,182700,84135413680,8060,8060,8060,8060,0
|
|
20230908,182600,84135413680,8060,8060,8060,8060,0
|
|
20230908,182500,84135413680,8060,8060,8060,8060,0
|
|
20230908,182400,84135413680,8060,8060,8060,8060,0
|
|
20230908,182300,84135413680,8060,8060,8060,8060,0
|
|
20230908,182200,84135413680,8060,8060,8060,8060,0
|
|
20230908,182100,84135413680,8060,8060,8060,8060,0
|
|
20230908,182000,84135413680,8060,8060,8060,8060,0
|
|
20230908,181900,84135413680,8060,8060,8060,8060,0
|
|
20230908,181800,84135413680,8060,8060,8060,8060,58690
|
|
20230908,181700,84135413680,8060,8060,8060,8060,0
|
|
20230908,181600,84135413680,8060,8060,8060,8060,0
|
|
20230908,181500,84135413680,8060,8060,8060,8060,0
|
|
20230908,181400,84135413680,8060,8060,8060,8060,0
|
|
20230908,181300,84135413680,8060,8060,8060,8060,0
|
|
20230908,181200,84135413680,8060,8060,8060,8060,0
|
|
20230908,181100,84135413680,8060,8060,8060,8060,0
|
|
20230908,181000,84135413680,8060,8060,8060,8060,0
|
|
20230908,180900,84135413680,8060,8060,8060,8060,0
|
|
20230908,180800,84135413680,8060,8060,8060,8060,0
|
|
20230908,180700,84135413680,8060,8060,8060,8060,0
|
|
20230908,180600,84135413680,8060,8060,8060,8060,0
|
|
20230908,180500,84135413680,8060,8060,8060,8060,0
|
|
20230908,180400,84135413680,8060,8060,8060,8060,0
|
|
20230908,180300,84135413680,8060,8060,8060,8060,0
|
|
20230908,180200,84135413680,8060,8060,8060,8060,0
|
|
20230908,180100,84135413680,8060,8060,8060,8060,0
|
|
20230908,180000,84135413680,8060,8060,8060,8060,0
|
|
20230908,175900,84135413680,8060,8060,8060,8060,0
|
|
20230908,175800,84135413680,8060,8060,8060,8060,0
|
|
20230908,175700,84135413680,8060,8060,8060,8060,0
|
|
20230908,175600,84135413680,8060,8060,8060,8060,0
|
|
20230908,175500,84135413680,8060,8060,8060,8060,0
|
|
20230908,175400,84135413680,8060,8060,8060,8060,0
|
|
20230908,175300,84135413680,8060,8060,8060,8060,0
|
|
20230908,175200,84135413680,8060,8060,8060,8060,0
|
|
20230908,175100,84135413680,8060,8060,8060,8060,0
|
|
20230908,175000,84135413680,8060,8060,8060,8060,0
|
|
20230908,174900,84135413680,8060,8060,8060,8060,0
|
|
20230908,174800,84135413680,8060,8060,8060,8060,58690
|
|
20230908,174700,84135413680,8060,8060,8060,8060,0
|
|
20230908,174600,84135413680,8060,8060,8060,8060,0
|
|
20230908,174500,84135413680,8060,8060,8060,8060,0
|
|
20230908,174400,84135413680,8060,8060,8060,8060,0
|
|
20230908,174300,84135413680,8060,8060,8060,8060,0
|
|
20230908,174200,84135413680,8060,8060,8060,8060,0
|
|
20230908,174100,84135413680,8060,8060,8060,8060,0
|
|
20230908,174000,84135413680,8060,8060,8060,8060,0
|
|
20230908,173900,84135413680,8060,8060,8060,8060,0
|
|
20230908,173800,84135413680,8060,8060,8060,8060,0
|
|
20230908,173700,84135413680,8060,8060,8060,8060,0
|
|
20230908,173600,84135413680,8060,8060,8060,8060,0
|
|
20230908,173500,84135413680,8060,8060,8060,8060,0
|
|
20230908,173400,84135413680,8060,8060,8060,8060,0
|
|
20230908,173300,84135413680,8060,8060,8060,8060,0
|
|
20230908,173200,84135413680,8060,8060,8060,8060,0
|
|
20230908,173100,84135413680,8060,8060,8060,8060,0
|
|
20230908,173000,84135413680,8060,8060,8060,8060,0
|
|
20230908,172900,84135413680,8060,8060,8060,8060,0
|
|
20230908,172800,84135413680,8060,8060,8060,8060,0
|
|
20230908,172700,84135413680,8060,8060,8060,8060,0
|
|
20230908,172600,84135413680,8060,8060,8060,8060,0
|
|
20230908,172500,84135413680,8060,8060,8060,8060,0
|
|
20230908,172400,84135413680,8060,8060,8060,8060,0
|
|
20230908,172300,84135413680,8060,8060,8060,8060,0
|
|
20230908,172200,84135413680,8060,8060,8060,8060,0
|
|
20230908,172100,84135413680,8060,8060,8060,8060,0
|
|
20230908,172000,84135413680,8060,8060,8060,8060,0
|
|
20230908,171900,84135413680,8060,8060,8060,8060,0
|
|
20230908,171800,84135413680,8060,8060,8060,8060,58690
|
|
20230908,171700,84135413680,8060,8060,8060,8060,0
|
|
20230908,171600,84135413680,8060,8060,8060,8060,0
|
|
20230908,171500,84135413680,8060,8060,8060,8060,0
|
|
20230908,171400,84135413680,8060,8060,8060,8060,0
|
|
20230908,171300,84135413680,8060,8060,8060,8060,0
|
|
20230908,171200,84135413680,8060,8060,8060,8060,0
|
|
20230908,171100,84135413680,8060,8060,8060,8060,0
|
|
20230908,171000,84135413680,8060,8060,8060,8060,0
|
|
20230908,170900,84135413680,8060,8060,8060,8060,0
|
|
20230908,170800,84135413680,8060,8060,8060,8060,0
|
|
20230908,170700,84135413680,8060,8060,8060,8060,0
|
|
20230908,170600,84135413680,8060,8060,8060,8060,0
|
|
20230908,170500,84135413680,8060,8060,8060,8060,0
|
|
20230908,170400,84135413680,8060,8060,8060,8060,0
|
|
20230908,170300,84135413680,8060,8060,8060,8060,0
|
|
20230908,170200,84135413680,8060,8060,8060,8060,0
|
|
20230908,170100,84135413680,8060,8060,8060,8060,0
|
|
20230908,170000,84135413680,8060,8060,8060,8060,0
|
|
20230908,165900,84135413680,8060,8060,8060,8060,0
|
|
20230908,165800,84135413680,8060,8060,8060,8060,0
|
|
20230908,165700,84135413680,8060,8060,8060,8060,0
|
|
20230908,165600,84135413680,8060,8060,8060,8060,0
|
|
20230908,165500,84135413680,8060,8060,8060,8060,0
|
|
20230908,165400,84135413680,8060,8060,8060,8060,0
|
|
20230908,165300,84135413680,8060,8060,8060,8060,0
|
|
20230908,165200,84135413680,8060,8060,8060,8060,0
|
|
20230908,165100,84135413680,8060,8060,8060,8060,0
|
|
20230908,165000,84135413680,8060,8060,8060,8060,0
|
|
20230908,164900,84135413680,8060,8060,8060,8060,0
|
|
20230908,164800,84135413680,8060,8060,8060,8060,58690
|
|
20230908,164700,84135413680,8060,8060,8060,8060,0
|
|
20230908,164600,84135413680,8060,8060,8060,8060,0
|
|
20230908,164500,84135413680,8060,8060,8060,8060,0
|
|
20230908,164400,84135413680,8060,8060,8060,8060,0
|
|
20230908,164300,84135413680,8060,8060,8060,8060,0
|
|
20230908,164200,84135413680,8060,8060,8060,8060,0
|
|
20230908,164100,84135413680,8060,8060,8060,8060,0
|
|
20230908,164000,84135413680,8060,8060,8060,8060,0
|
|
20230908,163900,84135413680,8060,8060,8060,8060,0
|
|
20230908,163800,84135413680,8060,8060,8060,8060,0
|
|
20230908,163700,84135413680,8060,8060,8060,8060,0
|
|
20230908,163600,84135413680,8060,8060,8060,8060,0
|
|
20230908,163500,84135413680,8060,8060,8060,8060,0
|
|
20230908,163400,84135413680,8060,8060,8060,8060,0
|
|
20230908,163300,84135413680,8060,8060,8060,8060,0
|
|
20230908,163200,84135413680,8060,8060,8060,8060,0
|
|
20230908,163100,84135413680,8060,8060,8060,8060,0
|
|
20230908,163000,84135413680,8060,8060,8060,8060,0
|
|
20230908,162900,84135413680,8060,8060,8060,8060,0
|
|
20230908,162800,84135413680,8060,8060,8060,8060,0
|
|
20230908,162700,84135413680,8060,8060,8060,8060,0
|
|
20230908,162600,84135413680,8060,8060,8060,8060,0
|
|
20230908,162500,84135413680,8060,8060,8060,8060,0
|
|
20230908,162400,84135413680,8060,8060,8060,8060,0
|
|
20230908,162300,84135413680,8060,8060,8060,8060,0
|
|
20230908,162200,84135413680,8060,8060,8060,8060,0
|
|
20230908,162100,84135413680,8060,8060,8060,8060,0
|
|
20230908,162000,84135413680,8060,8060,8060,8060,0
|
|
20230908,161900,84135413680,8060,8060,8060,8060,0
|
|
20230908,161800,84135413680,8060,8060,8060,8060,58690
|
|
20230908,161700,84135413680,8060,8060,8060,8060,0
|
|
20230908,161600,84135413680,8060,8060,8060,8060,0
|
|
20230908,161500,84135413680,8060,8060,8060,8060,0
|
|
20230908,161400,84135413680,8060,8060,8060,8060,0
|
|
20230908,161300,84135413680,8060,8060,8060,8060,0
|
|
20230908,161200,84135413680,8060,8060,8060,8060,0
|
|
20230908,161100,84135413680,8060,8060,8060,8060,0
|
|
20230908,161000,84135413680,8060,8060,8060,8060,0
|
|
20230908,160900,84135413680,8060,8060,8060,8060,0
|
|
20230908,160800,84135413680,8060,8060,8060,8060,0
|
|
20230908,160700,84135413680,8060,8060,8060,8060,0
|
|
20230908,160600,84135413680,8060,8060,8060,8060,0
|
|
20230908,160500,84135413680,8060,8060,8060,8060,0
|
|
20230908,160400,84135413680,8060,8060,8060,8060,0
|
|
20230908,160300,84135413680,8060,8060,8060,8060,0
|
|
20230908,160200,84135413680,8060,8060,8060,8060,0
|
|
20230908,160100,84135413680,8060,8060,8060,8060,0
|
|
20230908,160000,84135413680,8060,8060,8060,8060,0
|
|
20230908,155900,84135413680,8060,8060,8060,8060,0
|
|
20230908,155800,84135413680,8060,8060,8060,8060,0
|
|
20230908,155700,84135413680,8060,8060,8060,8060,0
|
|
20230908,155600,84135413680,8060,8060,8060,8060,0
|
|
20230908,155500,84135413680,8060,8060,8060,8060,0
|
|
20230908,155400,84135413680,8060,8060,8060,8060,0
|
|
20230908,155300,84135413680,8060,8060,8060,8060,0
|
|
20230908,155200,84135413680,8060,8060,8060,8060,0
|
|
20230908,155100,84135413680,8060,8060,8060,8060,0
|
|
20230908,155000,84135413680,8060,8060,8060,8060,0
|
|
20230908,154900,84135413680,8060,8060,8060,8060,0
|
|
20230908,154800,84135413680,8060,8060,8060,8060,58690
|
|
20230908,154700,84135413680,8060,8060,8060,8060,0
|
|
20230908,154600,84135413680,8060,8060,8060,8060,0
|
|
20230908,154500,84135413680,8060,8060,8060,8060,0
|
|
20230908,154400,84135413680,8060,8060,8060,8060,0
|
|
20230908,154300,84135413680,8060,8060,8060,8060,0
|
|
20230908,154200,84135413680,8060,8060,8060,8060,0
|
|
20230908,154100,84135413680,8060,8060,8060,8060,0
|
|
20230908,154000,84135413680,8060,8060,8060,8060,0
|
|
20230908,153900,84135413680,8060,8060,8060,8060,0
|
|
20230908,153800,84135413680,8060,8060,8060,8060,0
|
|
20230908,153700,84135413680,8060,8060,8060,8060,0
|
|
20230908,153600,84135413680,8060,8060,8060,8060,0
|
|
20230908,153500,84135413680,8060,8060,8060,8060,0
|
|
20230908,153400,84135413680,8060,8060,8060,8060,0
|
|
20230908,153300,84135413680,8060,8060,8060,8060,0
|
|
20230908,153200,84135413680,8060,8060,8060,8060,0
|
|
20230908,153100,84135413680,8060,8060,8060,8060,0
|
|
20230908,153000,84135413680,8060,8060,8060,8060,58690
|
|
20230908,152900,83662372280,8120,8120,8120,8120,0
|
|
20230908,152800,83662372280,8120,8120,8120,8120,0
|
|
20230908,152700,83662372280,8120,8120,8120,8120,0
|
|
20230908,152600,83662372280,8120,8120,8120,8120,0
|
|
20230908,152500,83662372280,8120,8120,8120,8120,0
|
|
20230908,152400,83662372280,8120,8120,8120,8120,0
|
|
20230908,152300,83662372280,8120,8120,8120,8120,0
|
|
20230908,152200,83662372280,8120,8120,8120,8120,0
|
|
20230908,152100,83662372280,8120,8120,8120,8120,0
|
|
20230908,152000,83662372280,8120,8120,8120,8120,0
|
|
20230908,151900,83662372280,8120,8300,8300,8110,29521
|
|
20230908,151800,83420840450,8300,8300,8330,8290,15994
|
|
20230908,151700,83287969390,8300,8280,8340,8280,3674
|
|
20230908,151600,83257472010,8350,8250,8370,8250,18022
|
|
20230908,151500,83107553810,8250,8210,8270,8180,6583
|
|
20230908,151400,83053470550,8210,8220,8230,8200,2222
|
|
20230908,151300,83035220830,8230,8230,8230,8200,3164
|
|
20230908,151200,83009231430,8220,8210,8240,8200,3226
|
|
20230908,151100,82982721490,8200,8190,8210,8180,3559
|
|
20230908,151000,82953567290,8180,8200,8270,8170,7124
|
|
20230908,150900,82894938630,8200,8270,8270,8170,7452
|
|
20230908,150800,82833660460,8260,8260,8280,8220,4238
|
|
20230908,150700,82798700050,8270,8290,8330,8260,8186
|
|
20230908,150600,82730920620,8260,8210,8320,8180,8486
|
|
20230908,150500,82660965430,8180,8180,8210,8170,5926
|
|
20230908,150400,82612438220,8210,8230,8230,8020,23889
|
|
20230908,150300,82418306220,8230,8200,8230,8180,8508
|
|
20230908,150200,82348550270,8200,8200,8210,8180,6443
|
|
20230908,150100,82295738200,8200,8220,8220,8200,3271
|
|
20230908,150000,82268866520,8220,8210,8220,8200,5159
|
|
20230908,145900,82226538080,8210,8200,8220,8190,5204
|
|
20230908,145800,82183851340,8210,8180,8220,8150,5264
|
|
20230908,145700,82140710590,8200,8210,8210,8140,16675
|
|
20230908,145600,82004457790,8210,8210,8280,8200,14487
|
|
20230908,145500,81885145570,8200,8160,8200,8160,21046
|
|
20230908,145400,81713338690,8160,8160,8160,8160,0
|
|
20230908,145300,81713338690,8160,8240,8250,8160,16754
|
|
20230908,145200,81576143030,8250,8330,8330,8230,16470
|
|
20230908,145100,81439810100,8300,8350,8370,8300,14106
|
|
20230908,145000,81322233360,8350,8450,8490,8350,13650
|
|
20230908,144900,81207666350,8450,8520,8530,8450,10541
|
|
20230908,144800,81118033750,8510,8490,8510,8480,5651
|
|
20230908,144700,81070017460,8490,8470,8500,8450,9547
|
|
20230908,144600,80989111620,8470,8460,8480,8450,6382
|
|
20230908,144500,80935122550,8450,8430,8480,8410,5676
|
|
20230908,144400,80887175600,8410,8410,8440,8400,5026
|
|
20230908,144300,80844895520,8410,8400,8410,8380,9768
|
|
20230908,144200,80762897850,8400,8370,8400,8370,10049
|
|
20230908,144100,80678710990,8400,8370,8400,8370,6582
|
|
20230908,144000,80623538120,8370,8410,8410,8360,6613
|
|
20230908,143900,80568128740,8410,8420,8430,8360,10257
|
|
20230908,143800,80482123680,8410,8390,8450,8380,6697
|
|
20230908,143700,80425759270,8390,8400,8420,8350,19511
|
|
20230908,143600,80262290820,8410,8500,8500,8370,25338
|
|
20230908,143500,80048903350,8490,8550,8550,8480,19434
|
|
20230908,143400,79883519510,8550,8560,8580,8540,4927
|
|
20230908,143300,79841387920,8550,8570,8580,8540,3223
|
|
20230908,143200,79813791630,8560,8540,8560,8530,2486
|
|
20230908,143100,79792547070,8540,8540,8560,8540,5900
|
|
20230908,143000,79742135770,8550,8560,8560,8540,3833
|
|
20230908,142900,79709371420,8560,8570,8570,8540,13145
|
|
20230908,142800,79596950420,8580,8590,8590,8570,8882
|
|
20230908,142700,79520758420,8600,8640,8650,8600,2601
|
|
20230908,142600,79498327910,8650,8690,8690,8650,3096
|
|
20230908,142500,79471518280,8690,8700,8710,8660,2619
|
|
20230908,142400,79448776750,8670,8660,8700,8660,4565
|
|
20230908,142300,79409124800,8670,8630,8760,8630,5101
|
|
20230908,142200,79364835940,8630,8570,8630,8570,4696
|
|
20230908,142100,79324466140,8580,8580,8650,8570,4032
|
|
20230908,142000,79289819480,8580,8620,8620,8570,14417
|
|
20230908,141900,79165951200,8620,8690,8690,8620,12181
|
|
20230908,141800,79060577610,8680,8710,8750,8670,7736
|
|
20230908,141700,78993288360,8710,8710,8750,8700,2079
|
|
20230908,141600,78975170660,8710,8710,8750,8700,3409
|
|
20230908,141500,78945495720,8700,8720,8760,8700,15012
|
|
20230908,141400,78814554740,8720,8790,8790,8720,16141
|
|
20230908,141300,78673230580,8790,8800,8840,8780,5136
|
|
20230908,141200,78628066000,8800,8820,8840,8800,2079
|
|
20230908,141100,78609759300,8810,8820,8860,8810,12286
|
|
20230908,141000,78501478610,8810,8820,8820,8810,1883
|
|
20230908,140900,78484883500,8820,8840,8880,8820,1603
|
|
20230908,140800,78470718890,8840,8850,8900,8830,4058
|
|
20230908,140700,78434675120,8880,8890,8940,8840,7932
|
|
20230908,140600,78364105040,8850,8820,8900,8810,4790
|
|
20230908,140500,78321571200,8810,8830,8850,8810,4137
|
|
20230908,140400,78285097310,8830,8840,8850,8820,1145
|
|
20230908,140300,78274977710,8810,8820,8850,8790,3760
|
|
20230908,140200,78241850140,8800,8830,8840,8790,4884
|
|
20230908,140100,78198835370,8830,8880,8900,8830,4019
|
|
20230908,140000,78163192780,8900,8920,8950,8880,6869
|
|
20230908,135900,78101936740,8920,8850,8920,8850,6060
|
|
20230908,135800,78048078060,8850,8850,8860,8840,3390
|
|
20230908,135700,78018087740,8840,8790,8840,8790,2190
|
|
20230908,135600,77998790750,8790,8800,8810,8780,6859
|
|
20230908,135500,77938485050,8790,8820,8820,8790,1227
|
|
20230908,135400,77927687420,8790,8820,8820,8790,15746
|
|
20230908,135300,77789027850,8810,8840,8840,8810,4472
|
|
20230908,135200,77749584080,8840,8860,8860,8820,5708
|
|
20230908,135100,77699112680,8830,8830,8880,8830,5791
|
|
20230908,135000,77647880720,8880,8830,8900,8830,1996
|
|
20230908,134900,77630168520,8840,8820,8840,8810,6563
|
|
20230908,134800,77572281520,8820,8830,8840,8800,12451
|
|
20230908,134700,77462398850,8830,8810,8840,8810,4089
|
|
20230908,134600,77426354680,8810,8880,8880,8800,9894
|
|
20230908,134500,77338891880,8880,8900,8910,8880,8096
|
|
20230908,134400,77266914960,8910,8900,8930,8900,2352
|
|
20230908,134300,77245959060,8900,8930,8940,8900,4823
|
|
20230908,134200,77202975340,8920,8910,8940,8900,5878
|
|
20230908,134100,77150557820,8910,8940,8990,8900,4349
|
|
20230908,134000,77111740630,8890,8990,9040,8890,9129
|
|
20230908,133900,77029927870,8990,9080,9080,8970,17926
|
|
20230908,133800,76868338220,9080,8970,9090,8970,19982
|
|
20230908,133700,76687592410,8970,8940,9020,8930,16653
|
|
20230908,133600,76538118790,8940,8930,8960,8880,9084
|
|
20230908,133500,76457072080,8930,8920,8960,8910,6846
|
|
20230908,133400,76395932820,8910,8900,8930,8890,3333
|
|
20230908,133300,76366247620,8890,8920,8940,8890,4048
|
|
20230908,133200,76330170710,8900,8840,8920,8840,4761
|
|
20230908,133100,76287910560,8840,8810,8850,8810,1923
|
|
20230908,133000,76270947320,8830,8850,8860,8800,8580
|
|
20230908,132900,76195309280,8860,8860,8870,8830,3127
|
|
20230908,132800,76167640390,8860,8880,8900,8850,4417
|
|
20230908,132700,76128413670,8880,8800,8880,8800,3887
|
|
20230908,132600,76094047440,8810,8810,8810,8800,2010
|
|
20230908,132500,76076354070,8800,8770,8810,8770,4713
|
|
20230908,132400,76034925120,8780,8800,8800,8710,20630
|
|
20230908,132300,75854531290,8800,8840,8850,8800,8735
|
|
20230908,132200,75777488290,8840,8860,8870,8840,6086
|
|
20230908,132100,75723604370,8870,8900,8940,8870,13891
|
|
20230908,132000,75600001600,8900,8910,8940,8890,3240
|
|
20230908,131900,75571153200,8910,9030,9030,8910,15889
|
|
20230908,131800,75428723690,9030,9020,9050,9010,22920
|
|
20230908,131700,75221681020,9010,9020,9050,8990,21063
|
|
20230908,131600,75031690740,9020,9000,9020,8940,24553
|
|
20230908,131500,74810998040,9000,8930,9020,8920,32268
|
|
20230908,131400,74521497790,8970,8760,8970,8760,25272
|
|
20230908,131300,74297459980,8760,8760,8760,8740,5666
|
|
20230908,131200,74247865980,8770,8810,8810,8770,10670
|
|
20230908,131100,74154107830,8810,8790,8810,8780,5686
|
|
20230908,131000,74104114010,8790,8800,8800,8770,3456
|
|
20230908,130900,74073745920,8790,8780,8800,8770,3103
|
|
20230908,130800,74046477310,8770,8810,8820,8760,17788
|
|
20230908,130700,73889985850,8820,8730,8830,8730,19691
|
|
20230908,130600,73717171100,8710,8690,8730,8680,6520
|
|
20230908,130500,73660409240,8670,8690,8690,8650,4615
|
|
20230908,130400,73620417730,8670,8730,8730,8590,18816
|
|
20230908,130300,73457335600,8710,8700,8730,8700,3139
|
|
20230908,130200,73429965580,8710,8710,8730,8690,7783
|
|
20230908,130100,73362231900,8710,8730,8740,8710,14101
|
|
20230908,130000,73239181110,8730,8700,8730,8700,7045
|
|
20230908,125900,73177791910,8700,8680,8700,8680,9484
|
|
20230908,125800,73095379860,8690,8670,8710,8670,7656
|
|
20230908,125700,73028876050,8680,8640,8680,8630,11137
|
|
20230908,125600,72932540130,8650,8640,8660,8610,11906
|
|
20230908,125500,72829678630,8640,8590,8660,8570,24737
|
|
20230908,125400,72616860230,8590,8650,8660,8570,26380
|
|
20230908,125300,72389516090,8650,8650,8710,8640,16801
|
|
20230908,125200,72243843380,8630,8770,8800,8600,27198
|
|
20230908,125100,72007259180,8770,8830,8830,8750,17456
|
|
20230908,125000,71853893420,8840,8860,8860,8820,10809
|
|
20230908,124900,71758362360,8860,8880,8930,8850,17535
|
|
20230908,124800,71602513550,8880,8890,8900,8880,2783
|
|
20230908,124700,71577791680,8890,8930,8930,8880,5584
|
|
20230908,124600,71528152110,8920,8950,8960,8920,3961
|
|
20230908,124500,71492757600,8950,8970,8980,8950,6770
|
|
20230908,124400,71432042580,8960,8970,8980,8960,5664
|
|
20230908,124300,71381276690,8960,8960,8980,8950,3174
|
|
20230908,124200,71352807300,8950,8930,8980,8930,6366
|
|
20230908,124100,71295744220,8930,8900,8940,8880,9813
|
|
20230908,124000,71208276940,8900,8930,8940,8900,7983
|
|
20230908,123900,71137038560,8930,8890,8940,8890,8553
|
|
20230908,123800,71060747750,8900,8900,8940,8870,5615
|
|
20230908,123700,71010832480,8900,8970,8980,8860,15865
|
|
20230908,123600,70869262450,8970,8860,8980,8860,22390
|
|
20230908,123500,70669705130,8870,8810,8900,8810,15044
|
|
20230908,123400,70536329140,8800,8890,8900,8770,39844
|
|
20230908,123300,70184410070,8910,8980,9040,8860,39501
|
|
20230908,123200,69831519550,8980,9060,9070,8970,16474
|
|
20230908,123100,69683193070,9070,9080,9090,9060,11131
|
|
20230908,123000,69582192170,9070,9100,9170,9020,19301
|
|
20230908,122900,69406343290,9100,9000,9100,9000,31153
|
|
20230908,122800,69124606650,9010,9070,9070,8990,55078
|
|
20230908,122700,68627741580,9070,9070,9130,9060,11193
|
|
20230908,122600,68526093660,9060,9140,9140,9050,36099
|
|
20230908,122500,68198220090,9140,9110,9150,9110,14469
|
|
20230908,122400,68066256660,9110,9110,9150,9100,15731
|
|
20230908,122300,67922783010,9110,9130,9150,9080,28189
|
|
20230908,122200,67665898610,9130,9160,9240,9130,63711
|
|
20230908,122100,67081907480,9150,9200,9200,9150,46111
|
|
20230908,122000,66658987510,9200,9310,9330,9190,59650
|
|
20230908,121900,66108057090,9310,9340,9340,9300,11139
|
|
20230908,121800,66004317050,9360,9370,9380,9310,12321
|
|
20230908,121700,65889299060,9370,9320,9420,9320,16969
|
|
20230908,121600,65730151920,9320,9390,9400,9320,30726
|
|
20230908,121500,65442732930,9390,9410,9410,9390,6463
|
|
20230908,121400,65381984780,9410,9410,9420,9400,10503
|
|
20230908,121300,65283182420,9410,9460,9460,9410,13042
|
|
20230908,121200,65160145150,9460,9460,9480,9450,3594
|
|
20230908,121100,65126132550,9460,9460,9480,9450,3254
|
|
20230908,121000,65095347760,9460,9420,9470,9420,3332
|
|
20230908,120900,65063904200,9420,9420,9430,9410,7331
|
|
20230908,120800,64994859210,9420,9430,9440,9420,8699
|
|
20230908,120700,64912849190,9430,9440,9440,9430,5494
|
|
20230908,120600,64861023110,9440,9420,9450,9410,3992
|
|
20230908,120500,64823400580,9410,9460,9470,9400,26488
|
|
20230908,120400,64573582430,9470,9500,9500,9430,7581
|
|
20230908,120300,64501716360,9510,9520,9530,9500,2842
|
|
20230908,120200,64474687730,9520,9540,9540,9520,3216
|
|
20230908,120100,64444037750,9530,9540,9550,9520,4101
|
|
20230908,120000,64404931540,9540,9530,9550,9520,6600
|
|
20230908,115900,64342042190,9520,9500,9530,9480,9085
|
|
20230908,115800,64255620230,9510,9520,9530,9500,12812
|
|
20230908,115700,64133691910,9510,9460,9520,9450,7861
|
|
20230908,115600,64059159310,9450,9450,9470,9440,4665
|
|
20230908,115500,64015054720,9450,9430,9450,9420,6840
|
|
20230908,115400,63950528360,9440,9420,9450,9420,4188
|
|
20230908,115300,63911047780,9440,9450,9460,9420,15628
|
|
20230908,115200,63763610100,9460,9440,9460,9430,5479
|
|
20230908,115100,63711844010,9450,9450,9450,9430,7850
|
|
20230908,115000,63637750180,9450,9430,9470,9420,17161
|
|
20230908,114900,63475687280,9430,9470,9490,9420,21835
|
|
20230908,114800,63269324810,9480,9510,9520,9460,24645
|
|
20230908,114700,63035565640,9500,9530,9530,9500,9644
|
|
20230908,114600,62943832800,9510,9550,9550,9510,7834
|
|
20230908,114500,62869169120,9550,9570,9580,9540,14164
|
|
20230908,114400,62733794560,9570,9560,9610,9550,12946
|
|
20230908,114300,62609792580,9560,9510,9560,9510,10630
|
|
20230908,114200,62508506480,9510,9570,9580,9500,34607
|
|
20230908,114100,62179090370,9570,9610,9620,9530,38821
|
|
20230908,114000,61807706300,9610,9630,9640,9610,9726
|
|
20230908,113900,61714088290,9630,9630,9650,9610,11188
|
|
20230908,113800,61606388920,9630,9680,9690,9620,17584
|
|
20230908,113700,61436710540,9690,9710,9720,9680,7317
|
|
20230908,113600,61365716740,9720,9700,9720,9690,11264
|
|
20230908,113500,61256402230,9700,9700,9700,9670,8066
|
|
20230908,113400,61178259330,9700,9670,9700,9660,8313
|
|
20230908,113300,61097842610,9660,9670,9670,9650,9448
|
|
20230908,113200,61006575830,9670,9690,9690,9650,22815
|
|
20230908,113100,60786009870,9690,9720,9730,9680,18523
|
|
20230908,113000,60606277000,9720,9650,9720,9650,15120
|
|
20230908,112900,60459668420,9640,9730,9740,9640,39965
|
|
20230908,112800,60072973880,9730,9820,9820,9680,66713
|
|
20230908,112700,59423121880,9810,9850,9860,9800,41957
|
|
20230908,112600,59010579390,9850,9780,9880,9770,132944
|
|
20230908,112500,57705154390,9780,9770,9790,9760,34248
|
|
20230908,112400,57370397910,9770,9740,9780,9730,26433
|
|
20230908,112300,57112499050,9740,9750,9760,9720,35964
|
|
20230908,112200,56762220890,9750,9720,9750,9710,57209
|
|
20230908,112100,56205363440,9710,9700,9720,9680,35122
|
|
20230908,112000,55864309800,9680,9680,9710,9670,44690
|
|
20230908,111900,55430907290,9690,9680,9690,9650,27818
|
|
20230908,111800,55161716570,9660,9650,9680,9640,16697
|
|
20230908,111700,55000499040,9650,9650,9660,9620,29876
|
|
20230908,111600,54712368410,9650,9640,9660,9620,14427
|
|
20230908,111500,54573220750,9630,9600,9670,9570,28314
|
|
20230908,111400,54300330710,9600,9610,9620,9550,25128
|
|
20230908,111300,54059489410,9620,9670,9670,9490,81048
|
|
20230908,111200,53284298310,9650,9700,9710,9640,38329
|
|
20230908,111100,52913731460,9700,9690,9720,9670,32061
|
|
20230908,111000,52602737950,9700,9700,9720,9690,35897
|
|
20230908,110900,52254278010,9700,9650,9710,9630,44937
|
|
20230908,110800,51819559750,9650,9680,9700,9610,41856
|
|
20230908,110700,51414939440,9680,9670,9690,9650,27592
|
|
20230908,110600,51148016600,9690,9590,9690,9580,41040
|
|
20230908,110500,50751723090,9590,9670,9690,9540,62914
|
|
20230908,110400,50147414290,9670,9720,9720,9620,36688
|
|
20230908,110300,49792625580,9690,9630,9730,9630,50722
|
|
20230908,110200,49300935210,9630,9660,9690,9600,47188
|
|
20230908,110100,48845342970,9660,9680,9730,9640,69151
|
|
20230908,110000,48175651750,9710,9690,9710,9600,71604
|
|
20230908,105900,47484534360,9700,9590,9720,9580,137791
|
|
20230908,105800,46155345780,9590,9550,9590,9530,65861
|
|
20230908,105700,45525294860,9560,9480,9560,9450,55616
|
|
20230908,105600,44995950780,9460,9470,9490,9450,19537
|
|
20230908,105500,44810820870,9480,9450,9500,9420,24592
|
|
20230908,105400,44577893250,9450,9460,9510,9440,49187
|
|
20230908,105300,44111436800,9480,9440,9490,9420,33344
|
|
20230908,105200,43796477280,9440,9370,9440,9360,21987
|
|
20230908,105100,43589968800,9370,9380,9380,9360,5433
|
|
20230908,105000,43539065090,9380,9380,9390,9350,7610
|
|
20230908,104900,43467765730,9360,9350,9380,9350,6952
|
|
20230908,104800,43402623000,9350,9360,9380,9350,9511
|
|
20230908,104700,43313603230,9380,9370,9390,9330,10123
|
|
20230908,104600,43218834850,9350,9430,9430,9340,9779
|
|
20230908,104500,43127038050,9430,9330,9440,9330,21856
|
|
20230908,104400,42921674490,9350,9340,9360,9320,20483
|
|
20230908,104300,42730356430,9350,9360,9370,9330,9990
|
|
20230908,104200,42636893320,9360,9340,9360,9320,7916
|
|
20230908,104100,42562986900,9340,9350,9360,9320,15430
|
|
20230908,104000,42418820070,9350,9320,9360,9280,26808
|
|
20230908,103900,42169052390,9290,9300,9340,9290,17716
|
|
20230908,103800,42004143660,9300,9360,9380,9280,39384
|
|
20230908,103700,41637388800,9360,9460,9500,9270,94282
|
|
20230908,103600,40747463510,9440,9410,9460,9400,43181
|
|
20230908,103500,40340033050,9400,9380,9410,9350,25481
|
|
20230908,103400,40100718680,9380,9380,9390,9350,28199
|
|
20230908,103300,39836198540,9380,9320,9380,9310,19270
|
|
20230908,103200,39655749360,9340,9340,9360,9310,18709
|
|
20230908,103100,39481303280,9350,9380,9380,9310,17928
|
|
20230908,103000,39313829010,9370,9360,9380,9300,35989
|
|
20230908,102900,38976845610,9350,9350,9370,9340,16105
|
|
20230908,102800,38826118680,9350,9340,9360,9290,10942
|
|
20230908,102700,38723889390,9290,9250,9340,9240,16329
|
|
20230908,102600,38572198100,9240,9310,9320,9240,23882
|
|
20230908,102500,38350751550,9310,9310,9330,9280,6290
|
|
20230908,102400,38292160270,9310,9300,9330,9280,12592
|
|
20230908,102300,38175020720,9290,9330,9330,9280,11235
|
|
20230908,102200,38070542910,9330,9360,9360,9300,21025
|
|
20230908,102100,37874288950,9350,9320,9370,9320,19815
|
|
20230908,102000,37689093750,9320,9340,9360,9310,29161
|
|
20230908,101900,37416713530,9340,9320,9340,9300,18923
|
|
20230908,101800,37240212120,9320,9300,9330,9300,17946
|
|
20230908,101700,37073103330,9310,9300,9320,9300,14979
|
|
20230908,101600,36933625790,9310,9280,9310,9280,19381
|
|
20230908,101500,36753528380,9280,9280,9290,9250,9578
|
|
20230908,101400,36664704600,9250,9290,9290,9250,13318
|
|
20230908,101300,36541123270,9290,9290,9300,9270,7576
|
|
20230908,101200,36470739460,9300,9270,9300,9270,30607
|
|
20230908,101100,36186486390,9270,9270,9280,9250,14652
|
|
20230908,101000,36050757170,9260,9240,9270,9220,19268
|
|
20230908,100900,35872514230,9240,9260,9260,9220,10207
|
|
20230908,100800,35778239630,9220,9270,9280,9220,16421
|
|
20230908,100700,35626368250,9260,9270,9280,9250,9827
|
|
20230908,100600,35535263700,9250,9280,9280,9250,8167
|
|
20230908,100500,35459597650,9250,9250,9280,9250,8631
|
|
20230908,100400,35379603310,9250,9250,9280,9240,10242
|
|
20230908,100300,35284818120,9250,9260,9280,9240,12410
|
|
20230908,100200,35169800990,9280,9280,9290,9260,14575
|
|
20230908,100100,35034617780,9280,9200,9280,9190,40193
|
|
20230908,100000,34663307480,9220,9210,9240,9190,20808
|
|
20230908,095900,34471428220,9210,9250,9280,9200,26438
|
|
20230908,095800,34227246470,9270,9300,9300,9240,14946
|
|
20230908,095700,34088788880,9290,9280,9300,9270,11306
|
|
20230908,095600,33983827660,9300,9300,9310,9280,11911
|
|
20230908,095500,33873126770,9290,9270,9310,9250,16699
|
|
20230908,095400,33718060810,9260,9280,9300,9250,12858
|
|
20230908,095300,33598865140,9280,9280,9300,9260,17246
|
|
20230908,095200,33438783070,9280,9290,9320,9230,16534
|
|
20230908,095100,33285447580,9320,9330,9340,9290,21836
|
|
20230908,095000,33081868290,9320,9310,9340,9290,37972
|
|
20230908,094900,32727586300,9290,9270,9320,9270,39799
|
|
20230908,094800,32357529770,9280,9200,9280,9200,31948
|
|
20230908,094700,32061598500,9210,9220,9230,9170,25245
|
|
20230908,094600,31829474000,9210,9220,9220,9160,18570
|
|
20230908,094500,31658818860,9220,9240,9260,9160,30140
|
|
20230908,094400,31380792300,9250,9290,9290,9240,14967
|
|
20230908,094300,31242347700,9290,9290,9300,9250,28308
|
|
20230908,094200,30979599050,9280,9250,9290,9240,29080
|
|
20230908,094100,30709889440,9270,9210,9280,9200,28143
|
|
20230908,094000,30449958100,9200,9170,9240,9150,58581
|
|
20230908,093900,29912009110,9150,9140,9180,9110,31886
|
|
20230908,093800,29620683600,9120,9250,9260,9100,59983
|
|
20230908,093700,29071790270,9250,9330,9330,9220,27608
|
|
20230908,093600,28816146020,9330,9240,9330,9180,61153
|
|
20230908,093500,28251981070,9240,9370,9390,9240,77338
|
|
20230908,093400,27532085810,9380,9390,9400,9360,17775
|
|
20230908,093300,27365364550,9390,9370,9390,9350,13874
|
|
20230908,093200,27235347370,9360,9360,9380,9350,13867
|
|
20230908,093100,27105443960,9360,9370,9390,9350,16366
|
|
20230908,093000,26952071500,9370,9370,9410,9330,25812
|
|
20230908,092900,26709606670,9370,9370,9380,9300,30688
|
|
20230908,092800,26422955040,9380,9420,9420,9300,29057
|
|
20230908,092700,26151238200,9410,9410,9460,9380,63372
|
|
20230908,092600,25553901030,9410,9290,9410,9280,52443
|
|
20230908,092500,25063524680,9290,9310,9360,9290,32525
|
|
20230908,092400,24760379140,9360,9340,9370,9310,35674
|
|
20230908,092300,24427082240,9340,9320,9410,9310,41959
|
|
20230908,092200,24034780860,9320,9360,9380,9300,40950
|
|
20230908,092100,23651926000,9380,9370,9400,9360,29894
|
|
20230908,092000,23371489110,9360,9370,9430,9340,44948
|
|
20230908,091900,22949332380,9380,9330,9420,9310,23854
|
|
20230908,091800,22726056660,9350,9380,9470,9320,72586
|
|
20230908,091700,22042164890,9380,9340,9400,9290,45092
|
|
20230908,091600,21621190140,9340,9350,9510,9210,106807
|
|
20230908,091500,20622795670,9400,9630,9680,9340,202250
|
|
20230908,091400,18701138710,9630,9450,9660,9440,173391
|
|
20230908,091300,17044108410,9450,9480,9500,9400,83677
|
|
20230908,091200,16252056450,9480,9400,9480,9360,110177
|
|
20230908,091100,15215793310,9370,9190,9420,9190,117421
|
|
20230908,091000,14118917740,9190,9060,9240,9050,51021
|
|
20230908,090900,13650737190,9080,9220,9260,9050,104338
|
|
20230908,090800,12694047870,9220,9400,9420,9220,87208
|
|
20230908,090700,11883894860,9380,9490,9610,9370,208757
|
|
20230908,090600,9901541300,9490,9220,9550,9200,311837
|
|
20230908,090500,6978553960,9210,9230,9240,9160,56115
|
|
20230908,090400,6462338610,9230,9290,9290,9150,131971
|
|
20230908,090300,5246338340,9290,9210,9390,9190,228265
|
|
20230908,090200,3129983200,9200,9060,9230,9050,344159
|
|
20230908,090100,0,7680,7680,7680,7680,0
|
|
20230908,090000,0,7680,7680,7680,7680,0
|