587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,184400,1640924880,8760,8760,8760,8760,3014
|
|
20230818,184300,1640924880,8760,8760,8760,8760,0
|
|
20230818,184200,1640924880,8760,8760,8760,8760,0
|
|
20230818,184100,1640924880,8760,8760,8760,8760,0
|
|
20230818,184000,1640924880,8760,8760,8760,8760,0
|
|
20230818,183900,1640924880,8760,8760,8760,8760,0
|
|
20230818,183800,1640924880,8760,8760,8760,8760,0
|
|
20230818,183700,1640924880,8760,8760,8760,8760,0
|
|
20230818,183600,1640924880,8760,8760,8760,8760,0
|
|
20230818,183500,1640924880,8760,8760,8760,8760,0
|
|
20230818,183400,1640924880,8760,8760,8760,8760,0
|
|
20230818,183300,1640924880,8760,8760,8760,8760,0
|
|
20230818,183200,1640924880,8760,8760,8760,8760,0
|
|
20230818,183100,1640924880,8760,8760,8760,8760,0
|
|
20230818,183000,1640924880,8760,8760,8760,8760,0
|
|
20230818,182900,1640924880,8760,8760,8760,8760,0
|
|
20230818,182800,1640924880,8760,8760,8760,8760,0
|
|
20230818,182700,1640924880,8760,8760,8760,8760,0
|
|
20230818,182600,1640924880,8760,8760,8760,8760,0
|
|
20230818,182500,1640924880,8760,8760,8760,8760,0
|
|
20230818,182400,1640924880,8760,8760,8760,8760,0
|
|
20230818,182300,1640924880,8760,8760,8760,8760,0
|
|
20230818,182200,1640924880,8760,8760,8760,8760,0
|
|
20230818,182100,1640924880,8760,8760,8760,8760,0
|
|
20230818,182000,1640924880,8760,8760,8760,8760,0
|
|
20230818,181900,1640924880,8760,8760,8760,8760,0
|
|
20230818,181800,1640924880,8760,8760,8760,8760,0
|
|
20230818,181700,1640924880,8760,8760,8760,8760,0
|
|
20230818,181600,1640924880,8760,8760,8760,8760,0
|
|
20230818,181500,1640924880,8760,8760,8760,8760,0
|
|
20230818,181400,1640924880,8760,8760,8760,8760,3014
|
|
20230818,181300,1640924880,8760,8760,8760,8760,0
|
|
20230818,181200,1640924880,8760,8760,8760,8760,0
|
|
20230818,181100,1640924880,8760,8760,8760,8760,0
|
|
20230818,181000,1640924880,8760,8760,8760,8760,0
|
|
20230818,180900,1640924880,8760,8760,8760,8760,0
|
|
20230818,180800,1640924880,8760,8760,8760,8760,0
|
|
20230818,180700,1640924880,8760,8760,8760,8760,0
|
|
20230818,180600,1640924880,8760,8760,8760,8760,0
|
|
20230818,180500,1640924880,8760,8760,8760,8760,0
|
|
20230818,180400,1640924880,8760,8760,8760,8760,0
|
|
20230818,180300,1640924880,8760,8760,8760,8760,0
|
|
20230818,180200,1640924880,8760,8760,8760,8760,0
|
|
20230818,180100,1640924880,8760,8760,8760,8760,0
|
|
20230818,180000,1640924880,8760,8760,8760,8760,0
|
|
20230818,175900,1640924880,8760,8760,8760,8760,0
|
|
20230818,175800,1640924880,8760,8760,8760,8760,0
|
|
20230818,175700,1640924880,8760,8760,8760,8760,0
|
|
20230818,175600,1640924880,8760,8760,8760,8760,0
|
|
20230818,175500,1640924880,8760,8760,8760,8760,0
|
|
20230818,175400,1640924880,8760,8760,8760,8760,0
|
|
20230818,175300,1640924880,8760,8760,8760,8760,0
|
|
20230818,175200,1640924880,8760,8760,8760,8760,0
|
|
20230818,175100,1640924880,8760,8760,8760,8760,0
|
|
20230818,175000,1640924880,8760,8760,8760,8760,0
|
|
20230818,174900,1640924880,8760,8760,8760,8760,0
|
|
20230818,174800,1640924880,8760,8760,8760,8760,0
|
|
20230818,174700,1640924880,8760,8760,8760,8760,0
|
|
20230818,174600,1640924880,8760,8760,8760,8760,0
|
|
20230818,174500,1640924880,8760,8760,8760,8760,0
|
|
20230818,174400,1640924880,8760,8760,8760,8760,3014
|
|
20230818,174300,1640924880,8760,8760,8760,8760,0
|
|
20230818,174200,1640924880,8760,8760,8760,8760,0
|
|
20230818,174100,1640924880,8760,8760,8760,8760,0
|
|
20230818,174000,1640924880,8760,8760,8760,8760,0
|
|
20230818,173900,1640924880,8760,8760,8760,8760,0
|
|
20230818,173800,1640924880,8760,8760,8760,8760,0
|
|
20230818,173700,1640924880,8760,8760,8760,8760,0
|
|
20230818,173600,1640924880,8760,8760,8760,8760,0
|
|
20230818,173500,1640924880,8760,8760,8760,8760,0
|
|
20230818,173400,1640924880,8760,8760,8760,8760,0
|
|
20230818,173300,1640924880,8760,8760,8760,8760,0
|
|
20230818,173200,1640924880,8760,8760,8760,8760,0
|
|
20230818,173100,1640924880,8760,8760,8760,8760,0
|
|
20230818,173000,1640924880,8760,8760,8760,8760,0
|
|
20230818,172900,1640924880,8760,8760,8760,8760,0
|
|
20230818,172800,1640924880,8760,8760,8760,8760,0
|
|
20230818,172700,1640924880,8760,8760,8760,8760,0
|
|
20230818,172600,1640924880,8760,8760,8760,8760,0
|
|
20230818,172500,1640924880,8760,8760,8760,8760,0
|
|
20230818,172400,1640924880,8760,8760,8760,8760,0
|
|
20230818,172300,1640924880,8760,8760,8760,8760,0
|
|
20230818,172200,1640924880,8760,8760,8760,8760,0
|
|
20230818,172100,1640924880,8760,8760,8760,8760,0
|
|
20230818,172000,1640924880,8760,8760,8760,8760,0
|
|
20230818,171900,1640924880,8760,8760,8760,8760,0
|
|
20230818,171800,1640924880,8760,8760,8760,8760,0
|
|
20230818,171700,1640924880,8760,8760,8760,8760,0
|
|
20230818,171600,1640924880,8760,8760,8760,8760,0
|
|
20230818,171500,1640924880,8760,8760,8760,8760,0
|
|
20230818,171400,1640924880,8760,8760,8760,8760,3014
|
|
20230818,171300,1640924880,8760,8760,8760,8760,0
|
|
20230818,171200,1640924880,8760,8760,8760,8760,0
|
|
20230818,171100,1640924880,8760,8760,8760,8760,0
|
|
20230818,171000,1640924880,8760,8760,8760,8760,0
|
|
20230818,170900,1640924880,8760,8760,8760,8760,0
|
|
20230818,170800,1640924880,8760,8760,8760,8760,0
|
|
20230818,170700,1640924880,8760,8760,8760,8760,0
|
|
20230818,170600,1640924880,8760,8760,8760,8760,0
|
|
20230818,170500,1640924880,8760,8760,8760,8760,0
|
|
20230818,170400,1640924880,8760,8760,8760,8760,0
|
|
20230818,170300,1640924880,8760,8760,8760,8760,0
|
|
20230818,170200,1640924880,8760,8760,8760,8760,0
|
|
20230818,170100,1640924880,8760,8760,8760,8760,0
|
|
20230818,170000,1640924880,8760,8760,8760,8760,0
|
|
20230818,165900,1640924880,8760,8760,8760,8760,0
|
|
20230818,165800,1640924880,8760,8760,8760,8760,0
|
|
20230818,165700,1640924880,8760,8760,8760,8760,0
|
|
20230818,165600,1640924880,8760,8760,8760,8760,0
|
|
20230818,165500,1640924880,8760,8760,8760,8760,0
|
|
20230818,165400,1640924880,8760,8760,8760,8760,0
|
|
20230818,165300,1640924880,8760,8760,8760,8760,0
|
|
20230818,165200,1640924880,8760,8760,8760,8760,0
|
|
20230818,165100,1640924880,8760,8760,8760,8760,0
|
|
20230818,165000,1640924880,8760,8760,8760,8760,0
|
|
20230818,164900,1640924880,8760,8760,8760,8760,0
|
|
20230818,164800,1640924880,8760,8760,8760,8760,0
|
|
20230818,164700,1640924880,8760,8760,8760,8760,0
|
|
20230818,164600,1640924880,8760,8760,8760,8760,0
|
|
20230818,164500,1640924880,8760,8760,8760,8760,0
|
|
20230818,164400,1640924880,8760,8760,8760,8760,3014
|
|
20230818,164300,1640924880,8760,8760,8760,8760,0
|
|
20230818,164200,1640924880,8760,8760,8760,8760,0
|
|
20230818,164100,1640924880,8760,8760,8760,8760,0
|
|
20230818,164000,1640924880,8760,8760,8760,8760,0
|
|
20230818,163900,1640924880,8760,8760,8760,8760,0
|
|
20230818,163800,1640924880,8760,8760,8760,8760,0
|
|
20230818,163700,1640924880,8760,8760,8760,8760,0
|
|
20230818,163600,1640924880,8760,8760,8760,8760,0
|
|
20230818,163500,1640924880,8760,8760,8760,8760,0
|
|
20230818,163400,1640924880,8760,8760,8760,8760,0
|
|
20230818,163300,1640924880,8760,8760,8760,8760,0
|
|
20230818,163200,1640924880,8760,8760,8760,8760,0
|
|
20230818,163100,1640924880,8760,8760,8760,8760,0
|
|
20230818,163000,1640924880,8760,8760,8760,8760,0
|
|
20230818,162900,1640924880,8760,8760,8760,8760,0
|
|
20230818,162800,1640924880,8760,8760,8760,8760,0
|
|
20230818,162700,1640924880,8760,8760,8760,8760,0
|
|
20230818,162600,1640924880,8760,8760,8760,8760,0
|
|
20230818,162500,1640924880,8760,8760,8760,8760,0
|
|
20230818,162400,1640924880,8760,8760,8760,8760,0
|
|
20230818,162300,1640924880,8760,8760,8760,8760,0
|
|
20230818,162200,1640924880,8760,8760,8760,8760,0
|
|
20230818,162100,1640924880,8760,8760,8760,8760,0
|
|
20230818,162000,1640924880,8760,8760,8760,8760,0
|
|
20230818,161900,1640924880,8760,8760,8760,8760,0
|
|
20230818,161800,1640924880,8760,8760,8760,8760,0
|
|
20230818,161700,1640924880,8760,8760,8760,8760,0
|
|
20230818,161600,1640924880,8760,8760,8760,8760,0
|
|
20230818,161500,1640924880,8760,8760,8760,8760,0
|
|
20230818,161400,1640924880,8760,8760,8760,8760,3014
|
|
20230818,161300,1640924880,8760,8760,8760,8760,0
|
|
20230818,161200,1640924880,8760,8760,8760,8760,0
|
|
20230818,161100,1640924880,8760,8760,8760,8760,0
|
|
20230818,161000,1640924880,8760,8760,8760,8760,0
|
|
20230818,160900,1640924880,8760,8760,8760,8760,0
|
|
20230818,160800,1640924880,8760,8760,8760,8760,0
|
|
20230818,160700,1640924880,8760,8760,8760,8760,0
|
|
20230818,160600,1640924880,8760,8760,8760,8760,0
|
|
20230818,160500,1640924880,8760,8760,8760,8760,0
|
|
20230818,160400,1640924880,8760,8760,8760,8760,0
|
|
20230818,160300,1640924880,8760,8760,8760,8760,0
|
|
20230818,160200,1640924880,8760,8760,8760,8760,0
|
|
20230818,160100,1640924880,8760,8760,8760,8760,0
|
|
20230818,160000,1640924880,8760,8760,8760,8760,0
|
|
20230818,155900,1640924880,8760,8760,8760,8760,0
|
|
20230818,155800,1640924880,8760,8760,8760,8760,0
|
|
20230818,155700,1640924880,8760,8760,8760,8760,0
|
|
20230818,155600,1640924880,8760,8760,8760,8760,0
|
|
20230818,155500,1640924880,8760,8760,8760,8760,0
|
|
20230818,155400,1640924880,8760,8760,8760,8760,0
|
|
20230818,155300,1640924880,8760,8760,8760,8760,0
|
|
20230818,155200,1640924880,8760,8760,8760,8760,0
|
|
20230818,155100,1640924880,8760,8760,8760,8760,0
|
|
20230818,155000,1640924880,8760,8760,8760,8760,0
|
|
20230818,154900,1640924880,8760,8760,8760,8760,0
|
|
20230818,154800,1640924880,8760,8760,8760,8760,0
|
|
20230818,154700,1640924880,8760,8760,8760,8760,0
|
|
20230818,154600,1640924880,8760,8760,8760,8760,0
|
|
20230818,154500,1640924880,8760,8760,8760,8760,0
|
|
20230818,154400,1640924880,8760,8760,8760,8760,3014
|
|
20230818,154300,1640924880,8760,8760,8760,8760,0
|
|
20230818,154200,1640924880,8760,8760,8760,8760,0
|
|
20230818,154100,1640924880,8760,8760,8760,8760,0
|
|
20230818,154000,1640924880,8760,8760,8760,8760,0
|
|
20230818,153900,1640924880,8760,8760,8760,8760,0
|
|
20230818,153800,1640924880,8760,8760,8760,8760,0
|
|
20230818,153700,1640924880,8760,8760,8760,8760,0
|
|
20230818,153600,1640924880,8760,8760,8760,8760,0
|
|
20230818,153500,1640924880,8760,8760,8760,8760,0
|
|
20230818,153400,1640924880,8760,8760,8760,8760,0
|
|
20230818,153300,1640924880,8760,8760,8760,8760,0
|
|
20230818,153200,1640924880,8760,8760,8760,8760,0
|
|
20230818,153100,1640924880,8760,8760,8760,8760,0
|
|
20230818,153000,1640924880,8760,8760,8760,8760,3014
|
|
20230818,152900,1614522240,8790,8790,8790,8790,0
|
|
20230818,152800,1614522240,8790,8790,8790,8790,0
|
|
20230818,152700,1614522240,8790,8790,8790,8790,0
|
|
20230818,152600,1614522240,8790,8790,8790,8790,0
|
|
20230818,152500,1614522240,8790,8790,8790,8790,0
|
|
20230818,152400,1614522240,8790,8790,8790,8790,0
|
|
20230818,152300,1614522240,8790,8790,8790,8790,0
|
|
20230818,152200,1614522240,8790,8790,8790,8790,0
|
|
20230818,152100,1614522240,8790,8790,8790,8790,0
|
|
20230818,152000,1614522240,8790,8790,8790,8790,0
|
|
20230818,151900,1614522240,8790,8790,8790,8790,436
|
|
20230818,151800,1610689800,8790,8790,8790,8760,413
|
|
20230818,151700,1607068650,8770,8770,8770,8770,0
|
|
20230818,151600,1607068650,8770,8800,8800,8770,188
|
|
20230818,151500,1605419750,8800,8800,8800,8800,19
|
|
20230818,151400,1605252550,8760,8760,8760,8760,0
|
|
20230818,151300,1605252550,8760,8800,8800,8760,3445
|
|
20230818,151200,1574980510,8810,8810,8810,8810,24
|
|
20230818,151100,1574769070,8810,8800,8810,8800,350
|
|
20230818,151000,1571686070,8800,8800,8800,8800,20
|
|
20230818,150900,1571510070,8800,8800,8800,8800,702
|
|
20230818,150800,1565332470,8800,8810,8810,8800,502
|
|
20230818,150700,1560914850,8810,8790,8810,8790,1966
|
|
20230818,150600,1543615790,8790,8790,8790,8790,1001
|
|
20230818,150500,1534817000,8780,8780,8780,8780,325
|
|
20230818,150400,1531963500,8780,8780,8780,8780,128
|
|
20230818,150300,1530839660,8780,8780,8780,8780,3
|
|
20230818,150200,1530813320,8780,8780,8780,8780,877
|
|
20230818,150100,1523113260,8780,8780,8780,8780,266
|
|
20230818,150000,1520777780,8780,8780,8780,8780,75
|
|
20230818,145900,1520119280,8780,8790,8790,8780,643
|
|
20230818,145800,1514468270,8800,8800,8800,8800,470
|
|
20230818,145700,1510332270,8800,8800,8800,8800,0
|
|
20230818,145600,1510332270,8800,8800,8800,8800,5
|
|
20230818,145500,1510288270,8810,8790,8810,8790,1467
|
|
20230818,145400,1497374250,8790,8790,8790,8790,30
|
|
20230818,145300,1497110550,8780,8780,8780,8780,4
|
|
20230818,145200,1497075430,8790,8790,8790,8790,2
|
|
20230818,145100,1497057850,8780,8780,8780,8780,69
|
|
20230818,145000,1496452030,8780,8780,8780,8780,34
|
|
20230818,144900,1496153510,8780,8780,8780,8780,0
|
|
20230818,144800,1496153510,8780,8780,8780,8780,194
|
|
20230818,144700,1494450190,8800,8800,8800,8800,1
|
|
20230818,144600,1494441390,8780,8790,8790,8780,798
|
|
20230818,144500,1487434660,8790,8800,8800,8790,110
|
|
20230818,144400,1486466690,8800,8790,8800,8790,30
|
|
20230818,144300,1486202790,8790,8790,8790,8790,0
|
|
20230818,144200,1486202790,8790,8790,8790,8790,1
|
|
20230818,144100,1486194000,8790,8790,8790,8790,0
|
|
20230818,144000,1486194000,8790,8790,8790,8790,0
|
|
20230818,143900,1486194000,8790,8790,8790,8790,35
|
|
20230818,143800,1485886350,8790,8790,8790,8790,0
|
|
20230818,143700,1485886350,8790,8780,8790,8780,531
|
|
20230818,143600,1481222860,8780,8780,8790,8780,314
|
|
20230818,143500,1478465930,8800,8800,8800,8800,1
|
|
20230818,143400,1478457130,8780,8780,8780,8780,0
|
|
20230818,143300,1478457130,8780,8780,8780,8780,0
|
|
20230818,143200,1478457130,8780,8780,8780,8780,1
|
|
20230818,143100,1478448350,8780,8780,8780,8780,200
|
|
20230818,143000,1476692350,8780,8790,8790,8780,2
|
|
20230818,142900,1476674780,8790,8790,8790,8790,38
|
|
20230818,142800,1476340760,8800,8780,8800,8770,3550
|
|
20230818,142700,1445154500,8780,8780,8780,8780,14
|
|
20230818,142600,1445031580,8780,8780,8780,8780,5
|
|
20230818,142500,1444987680,8780,8780,8780,8780,110
|
|
20230818,142400,1444021880,8780,8780,8780,8780,0
|
|
20230818,142300,1444021880,8780,8780,8780,8780,4
|
|
20230818,142200,1443986760,8800,8790,8800,8790,27
|
|
20230818,142100,1443749240,8800,8800,8800,8800,5
|
|
20230818,142000,1443705240,8800,8800,8800,8800,3
|
|
20230818,141900,1443678840,8800,8780,8800,8780,166
|
|
20230818,141800,1442220940,8780,8780,8780,8780,0
|
|
20230818,141700,1442220940,8780,8780,8780,8780,970
|
|
20230818,141600,1433704340,8780,8790,8790,8780,558
|
|
20230818,141500,1428799720,8790,8790,8790,8790,14
|
|
20230818,141400,1428676660,8790,8810,8810,8790,323
|
|
20230818,141300,1425836980,8810,8820,8820,8810,23
|
|
20230818,141200,1425634140,8810,8810,8810,8810,17
|
|
20230818,141100,1425484370,8810,8810,8810,8810,0
|
|
20230818,141000,1425484370,8810,8810,8810,8810,3
|
|
20230818,140900,1425457940,8810,8810,8810,8810,1
|
|
20230818,140800,1425449130,8810,8810,8820,8810,15
|
|
20230818,140700,1425316940,8820,8820,8820,8820,0
|
|
20230818,140600,1425316940,8820,8800,8820,8800,778
|
|
20230818,140500,1418463620,8790,8800,8800,8790,734
|
|
20230818,140400,1412005420,8800,8800,8800,8800,0
|
|
20230818,140300,1412005420,8800,8810,8810,8800,23
|
|
20230818,140200,1411803010,8810,8810,8810,8810,2
|
|
20230818,140100,1411785390,8810,8810,8810,8810,124
|
|
20230818,140000,1410692950,8810,8810,8810,8810,1
|
|
20230818,135900,1410684140,8800,8800,8800,8800,70
|
|
20230818,135800,1410068140,8800,8800,8800,8800,0
|
|
20230818,135700,1410068140,8800,8800,8800,8800,8
|
|
20230818,135600,1409997740,8810,8810,8810,8810,28
|
|
20230818,135500,1409751060,8810,8810,8820,8810,187
|
|
20230818,135400,1408102520,8810,8810,8810,8810,82
|
|
20230818,135300,1407380100,8810,8810,8810,8810,9
|
|
20230818,135200,1407300810,8810,8810,8810,8810,0
|
|
20230818,135100,1407300810,8810,8800,8810,8800,16
|
|
20230818,135000,1407160000,8810,8810,8810,8810,11
|
|
20230818,134900,1407063090,8810,8810,8810,8810,417
|
|
20230818,134800,1403389320,8800,8800,8800,8800,521
|
|
20230818,134700,1398804520,8800,8800,8800,8800,0
|
|
20230818,134600,1398804520,8800,8800,8800,8800,5
|
|
20230818,134500,1398760520,8800,8790,8800,8790,1005
|
|
20230818,134400,1389920570,8790,8790,8790,8790,30
|
|
20230818,134300,1389656870,8790,8790,8790,8790,1
|
|
20230818,134200,1389648080,8790,8790,8790,8790,3
|
|
20230818,134100,1389621710,8790,8790,8790,8790,1
|
|
20230818,134000,1389612920,8780,8780,8780,8780,2
|
|
20230818,133900,1389595360,8780,8780,8780,8780,17
|
|
20230818,133800,1389446100,8780,8780,8780,8780,44
|
|
20230818,133700,1389059780,8780,8770,8780,8770,429
|
|
20230818,133600,1385293790,8780,8770,8780,8760,486
|
|
20230818,133500,1381030460,8770,8750,8770,8750,29
|
|
20230818,133400,1380776690,8750,8750,8750,8750,101
|
|
20230818,133300,1379892940,8750,8750,8750,8750,121
|
|
20230818,133200,1378834190,8760,8740,8760,8740,6
|
|
20230818,133100,1378781730,8740,8740,8740,8740,121
|
|
20230818,133000,1377724190,8740,8770,8770,8740,27
|
|
20230818,132900,1377487550,8770,8770,8770,8770,0
|
|
20230818,132800,1377487550,8770,8730,8770,8730,4
|
|
20230818,132700,1377452590,8700,8770,8770,8700,5200
|
|
20230818,132600,1332101190,8770,8770,8770,8770,0
|
|
20230818,132500,1332101190,8770,8790,8790,8770,2000
|
|
20230818,132400,1314543690,8790,8790,8790,8790,1
|
|
20230818,132300,1314534900,8790,8800,8800,8760,2008
|
|
20230818,132200,1296899760,8800,8810,8810,8800,152
|
|
20230818,132100,1295560730,8810,8810,8810,8810,10
|
|
20230818,132000,1295472630,8800,8810,8810,8800,101
|
|
20230818,131900,1294583820,8810,8800,8820,8800,14
|
|
20230818,131800,1294460570,8800,8800,8800,8800,0
|
|
20230818,131700,1294460570,8800,8800,8800,8800,260
|
|
20230818,131600,1292172570,8800,8810,8810,8800,71
|
|
20230818,131500,1291547760,8800,8820,8820,8800,507
|
|
20230818,131400,1287086080,8820,8820,8820,8820,0
|
|
20230818,131300,1287086080,8820,8820,8820,8820,4
|
|
20230818,131200,1287050800,8820,8800,8820,8800,44
|
|
20230818,131100,1286663240,8810,8800,8810,8800,37
|
|
20230818,131000,1286337350,8800,8800,8800,8800,20
|
|
20230818,130900,1286161350,8800,8800,8800,8800,55
|
|
20230818,130800,1285677350,8810,8810,8810,8810,0
|
|
20230818,130700,1285677350,8810,8810,8810,8810,0
|
|
20230818,130600,1285677350,8810,8810,8810,8810,12
|
|
20230818,130500,1285571630,8820,8820,8820,8820,102
|
|
20230818,130400,1284671990,8800,8800,8800,8800,105
|
|
20230818,130300,1283747990,8800,8800,8800,8800,0
|
|
20230818,130200,1283747990,8800,8800,8800,8800,0
|
|
20230818,130100,1283747990,8800,8800,8800,8800,0
|
|
20230818,130000,1283747990,8800,8800,8800,8800,0
|
|
20230818,125900,1283747990,8800,8810,8810,8800,207
|
|
20230818,125800,1281924380,8810,8820,8820,8810,55
|
|
20230818,125700,1281439730,8820,8820,8820,8820,3
|
|
20230818,125600,1281413270,8820,8820,8820,8820,20
|
|
20230818,125500,1281236870,8820,8820,8820,8820,90
|
|
20230818,125400,1280443070,8820,8820,8820,8820,10
|
|
20230818,125300,1280354870,8820,8820,8820,8820,2
|
|
20230818,125200,1280337230,8800,8810,8810,8800,1337
|
|
20230818,125100,1268561500,8810,8810,8810,8800,3
|
|
20230818,125000,1268535080,8810,8810,8810,8810,0
|
|
20230818,124900,1268535080,8810,8810,8810,8810,25
|
|
20230818,124800,1268314830,8810,8810,8810,8810,0
|
|
20230818,124700,1268314830,8810,8810,8810,8810,2
|
|
20230818,124600,1268297210,8810,8810,8810,8810,0
|
|
20230818,124500,1268297210,8810,8810,8810,8810,3
|
|
20230818,124400,1268270780,8800,8800,8800,8800,27
|
|
20230818,124300,1268033180,8810,8810,8810,8800,42
|
|
20230818,124200,1267663170,8800,8790,8800,8790,3
|
|
20230818,124100,1267636780,8810,8810,8810,8810,30
|
|
20230818,124000,1267372480,8810,8800,8810,8800,26
|
|
20230818,123900,1267143670,8800,8800,8800,8800,410
|
|
20230818,123800,1263535670,8800,8800,8800,8800,0
|
|
20230818,123700,1263535670,8800,8800,8800,8800,5
|
|
20230818,123600,1263491670,8800,8800,8800,8800,0
|
|
20230818,123500,1263491670,8800,8800,8800,8800,142
|
|
20230818,123400,1262242070,8810,8810,8810,8810,0
|
|
20230818,123300,1262242070,8810,8810,8810,8810,1
|
|
20230818,123200,1262233260,8810,8810,8810,8810,9
|
|
20230818,123100,1262153970,8810,8810,8810,8810,13
|
|
20230818,123000,1262039440,8810,8800,8810,8800,19
|
|
20230818,122900,1261872180,8800,8800,8800,8800,425
|
|
20230818,122800,1258132180,8780,8780,8780,8780,20
|
|
20230818,122700,1257956580,8800,8800,8800,8800,0
|
|
20230818,122600,1257956580,8800,8800,8800,8800,1
|
|
20230818,122500,1257947780,8780,8780,8780,8780,100
|
|
20230818,122400,1257069780,8780,8790,8790,8780,6
|
|
20230818,122300,1257017090,8790,8790,8790,8790,0
|
|
20230818,122200,1257017090,8790,8800,8800,8790,389
|
|
20230818,122100,1253595270,8800,8790,8800,8790,578
|
|
20230818,122000,1248508970,8800,8800,8800,8800,4
|
|
20230818,121900,1248473770,8800,8800,8800,8800,206
|
|
20230818,121800,1246660970,8800,8800,8800,8800,10
|
|
20230818,121700,1246572970,8800,8770,8800,8770,2
|
|
20230818,121600,1246555400,8770,8770,8770,8770,0
|
|
20230818,121500,1246555400,8770,8760,8770,8760,18
|
|
20230818,121400,1246397560,8760,8780,8790,8760,902
|
|
20230818,121300,1238480100,8780,8760,8780,8760,321
|
|
20230818,121200,1235665120,8760,8760,8760,8760,10
|
|
20230818,121100,1235577520,8760,8780,8780,8760,10
|
|
20230818,121000,1235489740,8760,8780,8780,8760,157
|
|
20230818,120900,1234111310,8780,8780,8780,8780,1
|
|
20230818,120800,1234102530,8790,8790,8790,8790,0
|
|
20230818,120700,1234102530,8790,8790,8790,8790,0
|
|
20230818,120600,1234102530,8790,8790,8790,8790,16
|
|
20230818,120500,1233961890,8800,8770,8800,8750,2001
|
|
20230818,120400,1216447590,8770,8770,8770,8770,0
|
|
20230818,120300,1216447590,8770,8770,8770,8770,310
|
|
20230818,120200,1213728890,8770,8770,8770,8770,0
|
|
20230818,120100,1213728890,8770,8770,8770,8770,104
|
|
20230818,120000,1212816810,8770,8780,8780,8770,1001
|
|
20230818,115900,1204033570,8790,8790,8790,8790,68
|
|
20230818,115800,1203435850,8800,8800,8800,8800,10
|
|
20230818,115700,1203347850,8800,8800,8800,8800,2
|
|
20230818,115600,1203330250,8780,8790,8790,8780,2000
|
|
20230818,115500,1185768730,8780,8780,8780,8780,1
|
|
20230818,115400,1185759950,8800,8800,8800,8800,161
|
|
20230818,115300,1184343150,8780,8780,8780,8780,0
|
|
20230818,115200,1184343150,8780,8780,8780,8780,0
|
|
20230818,115100,1184343150,8780,8780,8780,8780,51
|
|
20230818,115000,1183895370,8820,8820,8820,8820,0
|
|
20230818,114900,1183895370,8820,8820,8820,8820,14
|
|
20230818,114800,1183771890,8820,8780,8830,8780,17
|
|
20230818,114700,1183622440,8830,8830,8830,8770,5023
|
|
20230818,114600,1139473770,8830,8830,8830,8830,10
|
|
20230818,114500,1139385470,8830,8820,8830,8820,25
|
|
20230818,114400,1139164960,8830,8830,8830,8830,1
|
|
20230818,114300,1139156130,8830,8820,8830,8820,99
|
|
20230818,114200,1138282920,8820,8830,8830,8820,593
|
|
20230818,114100,1133046940,8830,8840,8840,8830,2027
|
|
20230818,114000,1115128300,8840,8840,8840,8840,40
|
|
20230818,113900,1114774700,8840,8850,8850,8840,835
|
|
20230818,113800,1107385250,8850,8850,8850,8850,12
|
|
20230818,113700,1107279050,8860,8850,8860,8850,26
|
|
20230818,113600,1107048750,8850,8860,8860,8850,166
|
|
20230818,113500,1105578950,8860,8850,8860,8850,6
|
|
20230818,113400,1105525830,8850,8850,8850,8850,4
|
|
20230818,113300,1105490430,8850,8860,8860,8850,104
|
|
20230818,113200,1104570020,8850,8850,8850,8850,3
|
|
20230818,113100,1104543470,8850,8850,8850,8850,11
|
|
20230818,113000,1104446120,8850,8870,8870,8850,92
|
|
20230818,112900,1103631020,8860,8860,8860,8860,208
|
|
20230818,112800,1101788140,8860,8860,8860,8860,19
|
|
20230818,112700,1101619800,8870,8860,8870,8860,2
|
|
20230818,112600,1101602070,8860,8870,8870,8860,3
|
|
20230818,112500,1101575470,8860,8860,8870,8860,10
|
|
20230818,112400,1101486850,8890,8890,8890,8890,1
|
|
20230818,112300,1101477960,8880,8880,8880,8880,230
|
|
20230818,112200,1099435560,8890,8870,8890,8860,2689
|
|
20230818,112100,1075566810,8860,8850,8860,8850,3776
|
|
20230818,112000,1042131910,8820,8830,8830,8820,76
|
|
20230818,111900,1041461380,8830,8840,8840,8830,35
|
|
20230818,111800,1041152310,8840,8830,8840,8830,39
|
|
20230818,111700,1040807930,8840,8850,8850,8840,302
|
|
20230818,111600,1038138230,8850,8850,8850,8800,218
|
|
20230818,111500,1036211730,8850,8850,8850,8800,7
|
|
20230818,111400,1036150030,8850,8830,8850,8800,2050
|
|
20230818,111300,1018032160,8830,8830,8830,8830,2
|
|
20230818,111200,1018014500,8830,8830,8830,8830,1
|
|
20230818,111100,1018005670,8820,8820,8820,8820,631
|
|
20230818,111000,1012440250,8820,8820,8820,8820,0
|
|
20230818,110900,1012440250,8820,8820,8820,8820,1
|
|
20230818,110800,1012431430,8820,8820,8820,8800,93
|
|
20230818,110700,1011612990,8800,8820,8820,8800,76
|
|
20230818,110600,1010942870,8830,8830,8830,8830,52
|
|
20230818,110500,1010483710,8830,8830,8830,8830,1
|
|
20230818,110400,1010474880,8820,8820,8820,8820,90
|
|
20230818,110300,1009681080,8820,8830,8830,8820,125
|
|
20230818,110200,1008577340,8830,8830,8830,8820,118
|
|
20230818,110100,1007536040,8830,8830,8830,8830,41
|
|
20230818,110000,1007174010,8760,8800,8800,8750,3053
|
|
20230818,105900,980430470,8830,8830,8830,8830,83
|
|
20230818,105800,979697580,8850,8850,8850,8850,5
|
|
20230818,105700,979653330,8850,8840,8850,8830,103
|
|
20230818,105600,978741810,8850,8830,8850,8830,21
|
|
20230818,105500,978556000,8860,8830,8860,8830,3
|
|
20230818,105400,978529450,8860,8850,8860,8850,28
|
|
20230818,105300,978281600,8860,8840,8860,8840,818
|
|
20230818,105200,971040780,8840,8820,8840,8820,1462
|
|
20230818,105100,958128470,8820,8790,8820,8790,15816
|
|
20230818,105000,818844750,8760,8790,8790,8760,3
|
|
20230818,104900,818818440,8790,8780,8790,8780,1817
|
|
20230818,104800,802860520,8780,8770,8780,8750,2051
|
|
20230818,104700,784913240,8780,8780,8780,8780,71
|
|
20230818,104600,784289860,8780,8780,8780,8780,3
|
|
20230818,104500,784263520,8780,8750,8780,8750,11
|
|
20230818,104400,784167030,8780,8760,8780,8760,301
|
|
20230818,104300,781530250,8760,8770,8770,8760,791
|
|
20230818,104200,774596100,8770,8750,8770,8750,32
|
|
20230818,104100,774316060,8770,8750,8770,8750,2003
|
|
20230818,104000,756789750,8750,8720,8750,8720,1591
|
|
20230818,103900,742870090,8750,8750,8750,8750,398
|
|
20230818,103800,739387590,8750,8720,8750,8710,1046
|
|
20230818,103700,730263830,8720,8740,8740,8720,2000
|
|
20230818,103600,712819040,8750,8750,8750,8750,0
|
|
20230818,103500,712819040,8750,8750,8750,8750,0
|
|
20230818,103400,712819040,8750,8750,8750,8750,211
|
|
20230818,103300,710972790,8740,8750,8750,8740,70
|
|
20230818,103200,710360850,8750,8750,8750,8750,49
|
|
20230818,103100,709932100,8750,8750,8750,8750,73
|
|
20230818,103000,709293350,8720,8780,8780,8720,523
|
|
20230818,102900,704716300,8780,8780,8780,8780,28
|
|
20230818,102800,704470460,8780,8780,8780,8780,0
|
|
20230818,102700,704470460,8780,8780,8780,8780,54
|
|
20230818,102600,703996340,8750,8760,8760,8750,74
|
|
20230818,102500,703348240,8760,8760,8760,8760,8
|
|
20230818,102400,703278160,8760,8780,8780,8760,3
|
|
20230818,102300,703251860,8780,8780,8780,8780,10
|
|
20230818,102200,703164060,8780,8740,8780,8740,501
|
|
20230818,102100,698771500,8740,8720,8740,8710,552
|
|
20230818,102000,693949390,8720,8720,8720,8720,0
|
|
20230818,101900,693949390,8720,8720,8720,8720,1
|
|
20230818,101800,693940670,8700,8720,8720,8700,2539
|
|
20230818,101700,671846520,8720,8720,8720,8720,100
|
|
20230818,101600,670974520,8740,8740,8740,8740,1
|
|
20230818,101500,670965780,8740,8720,8740,8720,5
|
|
20230818,101400,670922140,8720,8740,8740,8700,3102
|
|
20230818,101300,643914900,8720,8720,8720,8720,0
|
|
20230818,101200,643914900,8720,8720,8720,8720,1
|
|
20230818,101100,643906180,8710,8730,8730,8710,6222
|
|
20230818,101000,589707530,8720,8720,8740,8720,728
|
|
20230818,100900,583359330,8720,8730,8730,8720,253
|
|
20230818,100800,581150650,8730,8730,8730,8720,363
|
|
20230818,100700,577984370,8720,8750,8750,8720,737
|
|
20230818,100600,571546540,8740,8750,8750,8740,50
|
|
20230818,100500,571109520,8740,8740,8740,8740,552
|
|
20230818,100400,566285040,8730,8730,8730,8730,126
|
|
20230818,100300,565185060,8730,8750,8760,8730,2311
|
|
20230818,100200,544989540,8760,8750,8760,8750,97
|
|
20230818,100100,544140590,8760,8760,8760,8750,796
|
|
20230818,100000,537174520,8750,8750,8750,8750,5
|
|
20230818,095900,537130770,8750,8760,8760,8750,2065
|
|
20230818,095800,519061370,8760,8750,8760,8750,377
|
|
20230818,095700,515759790,8750,8750,8750,8750,18
|
|
20230818,095600,515602290,8750,8750,8760,8750,1017
|
|
20230818,095500,506694750,8750,8760,8760,8750,764
|
|
20230818,095400,500009280,8760,8760,8760,8760,35
|
|
20230818,095300,499702680,8750,8790,8790,8750,3131
|
|
20230818,095200,472292800,8790,8790,8790,8790,200
|
|
20230818,095100,470534800,8810,8800,8810,8750,3105
|
|
20230818,095000,443277680,8810,8810,8810,8810,45
|
|
20230818,094900,442881230,8810,8810,8810,8810,91
|
|
20230818,094800,442079520,8790,8790,8790,8790,144
|
|
20230818,094700,440813760,8800,8800,8830,8800,251
|
|
20230818,094600,438604930,8790,8800,8800,8790,2
|
|
20230818,094500,438587340,8760,8800,8800,8760,3204
|
|
20230818,094400,410482370,8790,8820,8820,8790,6901
|
|
20230818,094300,349674090,8830,8840,8840,8830,154
|
|
20230818,094200,348314080,8840,8850,8860,8840,52
|
|
20230818,094100,347854060,8850,8850,8850,8840,2191
|
|
20230818,094000,328485500,8850,8860,8860,8850,884
|
|
20230818,093900,320662080,8860,8860,8860,8860,2
|
|
20230818,093800,320644360,8860,8860,8860,8850,737
|
|
20230818,093700,314114800,8860,8860,8860,8850,116
|
|
20230818,093600,313087370,8860,8860,8860,8860,0
|
|
20230818,093500,313087370,8860,8860,8860,8860,432
|
|
20230818,093400,309259850,8850,8850,8850,8850,395
|
|
20230818,093300,305764100,8850,8850,8850,8840,124
|
|
20230818,093200,304667840,8850,8850,8850,8850,203
|
|
20230818,093100,302871290,8850,8850,8850,8850,6
|
|
20230818,093000,302818190,8860,8840,8870,8840,1026
|
|
20230818,092900,293718550,8860,8860,8860,8860,103
|
|
20230818,092800,292805970,8870,8850,8870,8840,255
|
|
20230818,092700,290551240,8850,8850,8850,8850,178
|
|
20230818,092600,288975940,8850,8850,8850,8850,0
|
|
20230818,092500,288975940,8850,8840,8870,8840,979
|
|
20230818,092400,280314650,8840,8860,8860,8840,623
|
|
20230818,092300,274801930,8830,8830,8840,8830,321
|
|
20230818,092200,271967180,8820,8830,8830,8820,65
|
|
20230818,092100,271393280,8830,8830,8830,8830,129
|
|
20230818,092000,270254210,8830,8830,8830,8830,538
|
|
20230818,091900,265503670,8830,8830,8830,8830,69
|
|
20230818,091800,264894400,8830,8810,8830,8810,32
|
|
20230818,091700,264612460,8810,8770,8810,8760,5584
|
|
20230818,091600,215589160,8780,8760,8780,8760,1457
|
|
20230818,091500,202825650,8760,8780,8780,8760,119
|
|
20230818,091400,201780990,8760,8780,8780,8760,1340
|
|
20230818,091300,190028970,8780,8780,8810,8780,197
|
|
20230818,091200,188298950,8780,8810,8810,8780,743
|
|
20230818,091100,181772950,8810,8810,8810,8810,3
|
|
20230818,091000,181746520,8780,8810,8810,8780,2211
|
|
20230818,090900,162313720,8810,8780,8810,8780,80
|
|
20230818,090800,161610610,8790,8800,8810,8780,1618
|
|
20230818,090700,147395240,8810,8810,8820,8810,1073
|
|
20230818,090600,137932080,8830,8810,8830,8780,745
|
|
20230818,090500,131366130,8760,8810,8810,8760,538
|
|
20230818,090400,126652970,8740,8820,8830,8740,1286
|
|
20230818,090300,115367790,8830,8830,8830,8750,1587
|
|
20230818,090200,101445710,8810,8880,8880,8790,4260
|
|
20230818,090100,63852470,8880,8970,8990,8880,3641
|
|
20230818,090000,31332920,8990,9030,9030,8990,2354
|