599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,185600,2420492730,7800,7800,7800,7800,11592
|
|
20230818,185500,2420492730,7800,7800,7800,7800,0
|
|
20230818,185400,2420492730,7800,7800,7800,7800,0
|
|
20230818,185300,2420492730,7800,7800,7800,7800,0
|
|
20230818,185200,2420492730,7800,7800,7800,7800,0
|
|
20230818,185100,2420492730,7800,7800,7800,7800,0
|
|
20230818,185000,2420492730,7800,7800,7800,7800,0
|
|
20230818,184900,2420492730,7800,7800,7800,7800,0
|
|
20230818,184800,2420492730,7800,7800,7800,7800,0
|
|
20230818,184700,2420492730,7800,7800,7800,7800,0
|
|
20230818,184600,2420492730,7800,7800,7800,7800,0
|
|
20230818,184500,2420492730,7800,7800,7800,7800,0
|
|
20230818,184400,2420492730,7800,7800,7800,7800,0
|
|
20230818,184300,2420492730,7800,7800,7800,7800,0
|
|
20230818,184200,2420492730,7800,7800,7800,7800,0
|
|
20230818,184100,2420492730,7800,7800,7800,7800,0
|
|
20230818,184000,2420492730,7800,7800,7800,7800,0
|
|
20230818,183900,2420492730,7800,7800,7800,7800,0
|
|
20230818,183800,2420492730,7800,7800,7800,7800,0
|
|
20230818,183700,2420492730,7800,7800,7800,7800,0
|
|
20230818,183600,2420492730,7800,7800,7800,7800,0
|
|
20230818,183500,2420492730,7800,7800,7800,7800,0
|
|
20230818,183400,2420492730,7800,7800,7800,7800,0
|
|
20230818,183300,2420492730,7800,7800,7800,7800,0
|
|
20230818,183200,2420492730,7800,7800,7800,7800,0
|
|
20230818,183100,2420492730,7800,7800,7800,7800,0
|
|
20230818,183000,2420492730,7800,7800,7800,7800,0
|
|
20230818,182900,2420492730,7800,7800,7800,7800,0
|
|
20230818,182800,2420492730,7800,7800,7800,7800,0
|
|
20230818,182700,2420492730,7800,7800,7800,7800,0
|
|
20230818,182600,2420492730,7800,7800,7800,7800,11592
|
|
20230818,182500,2420492730,7800,7800,7800,7800,0
|
|
20230818,182400,2420492730,7800,7800,7800,7800,0
|
|
20230818,182300,2420492730,7800,7800,7800,7800,0
|
|
20230818,182200,2420492730,7800,7800,7800,7800,0
|
|
20230818,182100,2420492730,7800,7800,7800,7800,0
|
|
20230818,182000,2420492730,7800,7800,7800,7800,0
|
|
20230818,181900,2420492730,7800,7800,7800,7800,0
|
|
20230818,181800,2420492730,7800,7800,7800,7800,0
|
|
20230818,181700,2420492730,7800,7800,7800,7800,0
|
|
20230818,181600,2420492730,7800,7800,7800,7800,0
|
|
20230818,181500,2420492730,7800,7800,7800,7800,0
|
|
20230818,181400,2420492730,7800,7800,7800,7800,0
|
|
20230818,181300,2420492730,7800,7800,7800,7800,0
|
|
20230818,181200,2420492730,7800,7800,7800,7800,0
|
|
20230818,181100,2420492730,7800,7800,7800,7800,0
|
|
20230818,181000,2420492730,7800,7800,7800,7800,0
|
|
20230818,180900,2420492730,7800,7800,7800,7800,0
|
|
20230818,180800,2420492730,7800,7800,7800,7800,0
|
|
20230818,180700,2420492730,7800,7800,7800,7800,0
|
|
20230818,180600,2420492730,7800,7800,7800,7800,0
|
|
20230818,180500,2420492730,7800,7800,7800,7800,0
|
|
20230818,180400,2420492730,7800,7800,7800,7800,0
|
|
20230818,180300,2420492730,7800,7800,7800,7800,0
|
|
20230818,180200,2420492730,7800,7800,7800,7800,0
|
|
20230818,180100,2420492730,7800,7800,7800,7800,0
|
|
20230818,180000,2420492730,7800,7800,7800,7800,0
|
|
20230818,175900,2420492730,7800,7800,7800,7800,0
|
|
20230818,175800,2420492730,7800,7800,7800,7800,0
|
|
20230818,175700,2420492730,7800,7800,7800,7800,0
|
|
20230818,175600,2420492730,7800,7800,7800,7800,11592
|
|
20230818,175500,2420492730,7800,7800,7800,7800,0
|
|
20230818,175400,2420492730,7800,7800,7800,7800,0
|
|
20230818,175300,2420492730,7800,7800,7800,7800,0
|
|
20230818,175200,2420492730,7800,7800,7800,7800,0
|
|
20230818,175100,2420492730,7800,7800,7800,7800,0
|
|
20230818,175000,2420492730,7800,7800,7800,7800,0
|
|
20230818,174900,2420492730,7800,7800,7800,7800,0
|
|
20230818,174800,2420492730,7800,7800,7800,7800,0
|
|
20230818,174700,2420492730,7800,7800,7800,7800,0
|
|
20230818,174600,2420492730,7800,7800,7800,7800,0
|
|
20230818,174500,2420492730,7800,7800,7800,7800,0
|
|
20230818,174400,2420492730,7800,7800,7800,7800,0
|
|
20230818,174300,2420492730,7800,7800,7800,7800,0
|
|
20230818,174200,2420492730,7800,7800,7800,7800,0
|
|
20230818,174100,2420492730,7800,7800,7800,7800,0
|
|
20230818,174000,2420492730,7800,7800,7800,7800,0
|
|
20230818,173900,2420492730,7800,7800,7800,7800,0
|
|
20230818,173800,2420492730,7800,7800,7800,7800,0
|
|
20230818,173700,2420492730,7800,7800,7800,7800,0
|
|
20230818,173600,2420492730,7800,7800,7800,7800,0
|
|
20230818,173500,2420492730,7800,7800,7800,7800,0
|
|
20230818,173400,2420492730,7800,7800,7800,7800,0
|
|
20230818,173300,2420492730,7800,7800,7800,7800,0
|
|
20230818,173200,2420492730,7800,7800,7800,7800,0
|
|
20230818,173100,2420492730,7800,7800,7800,7800,0
|
|
20230818,173000,2420492730,7800,7800,7800,7800,0
|
|
20230818,172900,2420492730,7800,7800,7800,7800,0
|
|
20230818,172800,2420492730,7800,7800,7800,7800,0
|
|
20230818,172700,2420492730,7800,7800,7800,7800,0
|
|
20230818,172600,2420492730,7800,7800,7800,7800,11592
|
|
20230818,172500,2420492730,7800,7800,7800,7800,0
|
|
20230818,172400,2420492730,7800,7800,7800,7800,0
|
|
20230818,172300,2420492730,7800,7800,7800,7800,0
|
|
20230818,172200,2420492730,7800,7800,7800,7800,0
|
|
20230818,172100,2420492730,7800,7800,7800,7800,0
|
|
20230818,172000,2420492730,7800,7800,7800,7800,0
|
|
20230818,171900,2420492730,7800,7800,7800,7800,0
|
|
20230818,171800,2420492730,7800,7800,7800,7800,0
|
|
20230818,171700,2420492730,7800,7800,7800,7800,0
|
|
20230818,171600,2420492730,7800,7800,7800,7800,0
|
|
20230818,171500,2420492730,7800,7800,7800,7800,0
|
|
20230818,171400,2420492730,7800,7800,7800,7800,0
|
|
20230818,171300,2420492730,7800,7800,7800,7800,0
|
|
20230818,171200,2420492730,7800,7800,7800,7800,0
|
|
20230818,171100,2420492730,7800,7800,7800,7800,0
|
|
20230818,171000,2420492730,7800,7800,7800,7800,0
|
|
20230818,170900,2420492730,7800,7800,7800,7800,0
|
|
20230818,170800,2420492730,7800,7800,7800,7800,0
|
|
20230818,170700,2420492730,7800,7800,7800,7800,0
|
|
20230818,170600,2420492730,7800,7800,7800,7800,0
|
|
20230818,170500,2420492730,7800,7800,7800,7800,0
|
|
20230818,170400,2420492730,7800,7800,7800,7800,0
|
|
20230818,170300,2420492730,7800,7800,7800,7800,0
|
|
20230818,170200,2420492730,7800,7800,7800,7800,0
|
|
20230818,170100,2420492730,7800,7800,7800,7800,0
|
|
20230818,170000,2420492730,7800,7800,7800,7800,0
|
|
20230818,165900,2420492730,7800,7800,7800,7800,0
|
|
20230818,165800,2420492730,7800,7800,7800,7800,0
|
|
20230818,165700,2420492730,7800,7800,7800,7800,0
|
|
20230818,165600,2420492730,7800,7800,7800,7800,11592
|
|
20230818,165500,2420492730,7800,7800,7800,7800,0
|
|
20230818,165400,2420492730,7800,7800,7800,7800,0
|
|
20230818,165300,2420492730,7800,7800,7800,7800,0
|
|
20230818,165200,2420492730,7800,7800,7800,7800,0
|
|
20230818,165100,2420492730,7800,7800,7800,7800,0
|
|
20230818,165000,2420492730,7800,7800,7800,7800,0
|
|
20230818,164900,2420492730,7800,7800,7800,7800,0
|
|
20230818,164800,2420492730,7800,7800,7800,7800,0
|
|
20230818,164700,2420492730,7800,7800,7800,7800,0
|
|
20230818,164600,2420492730,7800,7800,7800,7800,0
|
|
20230818,164500,2420492730,7800,7800,7800,7800,0
|
|
20230818,164400,2420492730,7800,7800,7800,7800,0
|
|
20230818,164300,2420492730,7800,7800,7800,7800,0
|
|
20230818,164200,2420492730,7800,7800,7800,7800,0
|
|
20230818,164100,2420492730,7800,7800,7800,7800,0
|
|
20230818,164000,2420492730,7800,7800,7800,7800,0
|
|
20230818,163900,2420492730,7800,7800,7800,7800,0
|
|
20230818,163800,2420492730,7800,7800,7800,7800,0
|
|
20230818,163700,2420492730,7800,7800,7800,7800,0
|
|
20230818,163600,2420492730,7800,7800,7800,7800,0
|
|
20230818,163500,2420492730,7800,7800,7800,7800,0
|
|
20230818,163400,2420492730,7800,7800,7800,7800,0
|
|
20230818,163300,2420492730,7800,7800,7800,7800,0
|
|
20230818,163200,2420492730,7800,7800,7800,7800,0
|
|
20230818,163100,2420492730,7800,7800,7800,7800,0
|
|
20230818,163000,2420492730,7800,7800,7800,7800,0
|
|
20230818,162900,2420492730,7800,7800,7800,7800,0
|
|
20230818,162800,2420492730,7800,7800,7800,7800,0
|
|
20230818,162700,2420492730,7800,7800,7800,7800,0
|
|
20230818,162600,2420492730,7800,7800,7800,7800,11592
|
|
20230818,162500,2420492730,7800,7800,7800,7800,0
|
|
20230818,162400,2420492730,7800,7800,7800,7800,0
|
|
20230818,162300,2420492730,7800,7800,7800,7800,0
|
|
20230818,162200,2420492730,7800,7800,7800,7800,0
|
|
20230818,162100,2420492730,7800,7800,7800,7800,0
|
|
20230818,162000,2420492730,7800,7800,7800,7800,0
|
|
20230818,161900,2420492730,7800,7800,7800,7800,0
|
|
20230818,161800,2420492730,7800,7800,7800,7800,0
|
|
20230818,161700,2420492730,7800,7800,7800,7800,0
|
|
20230818,161600,2420492730,7800,7800,7800,7800,0
|
|
20230818,161500,2420492730,7800,7800,7800,7800,0
|
|
20230818,161400,2420492730,7800,7800,7800,7800,0
|
|
20230818,161300,2420492730,7800,7800,7800,7800,0
|
|
20230818,161200,2420492730,7800,7800,7800,7800,0
|
|
20230818,161100,2420492730,7800,7800,7800,7800,0
|
|
20230818,161000,2420492730,7800,7800,7800,7800,0
|
|
20230818,160900,2420492730,7800,7800,7800,7800,0
|
|
20230818,160800,2420492730,7800,7800,7800,7800,0
|
|
20230818,160700,2420492730,7800,7800,7800,7800,0
|
|
20230818,160600,2420492730,7800,7800,7800,7800,0
|
|
20230818,160500,2420492730,7800,7800,7800,7800,0
|
|
20230818,160400,2420492730,7800,7800,7800,7800,0
|
|
20230818,160300,2420492730,7800,7800,7800,7800,0
|
|
20230818,160200,2420492730,7800,7800,7800,7800,0
|
|
20230818,160100,2420492730,7800,7800,7800,7800,0
|
|
20230818,160000,2420492730,7800,7800,7800,7800,0
|
|
20230818,155900,2420492730,7800,7800,7800,7800,0
|
|
20230818,155800,2420492730,7800,7800,7800,7800,0
|
|
20230818,155700,2420492730,7800,7800,7800,7800,0
|
|
20230818,155600,2420492730,7800,7800,7800,7800,11592
|
|
20230818,155500,2420492730,7800,7800,7800,7800,0
|
|
20230818,155400,2420492730,7800,7800,7800,7800,0
|
|
20230818,155300,2420492730,7800,7800,7800,7800,0
|
|
20230818,155200,2420492730,7800,7800,7800,7800,0
|
|
20230818,155100,2420492730,7800,7800,7800,7800,0
|
|
20230818,155000,2420492730,7800,7800,7800,7800,0
|
|
20230818,154900,2420492730,7800,7800,7800,7800,0
|
|
20230818,154800,2420492730,7800,7800,7800,7800,0
|
|
20230818,154700,2420492730,7800,7800,7800,7800,0
|
|
20230818,154600,2420492730,7800,7800,7800,7800,0
|
|
20230818,154500,2420492730,7800,7800,7800,7800,0
|
|
20230818,154400,2420492730,7800,7800,7800,7800,0
|
|
20230818,154300,2420492730,7800,7800,7800,7800,0
|
|
20230818,154200,2420492730,7800,7800,7800,7800,0
|
|
20230818,154100,2420492730,7800,7800,7800,7800,0
|
|
20230818,154000,2420492730,7800,7800,7800,7800,0
|
|
20230818,153900,2420492730,7800,7800,7800,7800,0
|
|
20230818,153800,2420492730,7800,7800,7800,7800,0
|
|
20230818,153700,2420492730,7800,7800,7800,7800,0
|
|
20230818,153600,2420492730,7800,7800,7800,7800,0
|
|
20230818,153500,2420492730,7800,7800,7800,7800,0
|
|
20230818,153400,2420492730,7800,7800,7800,7800,0
|
|
20230818,153300,2420492730,7800,7800,7800,7800,0
|
|
20230818,153200,2420492730,7800,7800,7800,7800,0
|
|
20230818,153100,2420492730,7800,7800,7800,7800,0
|
|
20230818,153000,2420492730,7800,7800,7800,7800,11592
|
|
20230818,152900,2330075130,7790,7790,7790,7790,0
|
|
20230818,152800,2330075130,7790,7790,7790,7790,0
|
|
20230818,152700,2330075130,7790,7790,7790,7790,0
|
|
20230818,152600,2330075130,7790,7790,7790,7790,0
|
|
20230818,152500,2330075130,7790,7790,7790,7790,0
|
|
20230818,152400,2330075130,7790,7790,7790,7790,0
|
|
20230818,152300,2330075130,7790,7790,7790,7790,0
|
|
20230818,152200,2330075130,7790,7790,7790,7790,0
|
|
20230818,152100,2330075130,7790,7790,7790,7790,0
|
|
20230818,152000,2330075130,7790,7790,7790,7790,0
|
|
20230818,151900,2330075130,7790,7790,7800,7780,598
|
|
20230818,151800,2325416320,7790,7800,7800,7790,888
|
|
20230818,151700,2318497520,7790,7790,7800,7790,315
|
|
20230818,151600,2316040580,7790,7790,7790,7790,323
|
|
20230818,151500,2313524410,7790,7780,7800,7780,1206
|
|
20230818,151400,2304131250,7790,7790,7790,7780,957
|
|
20230818,151300,2296677320,7780,7790,7790,7780,2385
|
|
20230818,151200,2278105630,7780,7780,7790,7780,36
|
|
20230818,151100,2277825280,7780,7780,7790,7780,15
|
|
20230818,151000,2277708570,7790,7780,7790,7780,1237
|
|
20230818,150900,2268084680,7790,7790,7790,7780,273
|
|
20230818,150800,2265959080,7780,7780,7790,7780,425
|
|
20230818,150700,2262651430,7790,7780,7790,7780,353
|
|
20230818,150600,2259901690,7780,7790,7790,7780,16
|
|
20230818,150500,2259777160,7790,7790,7790,7780,135
|
|
20230818,150400,2258725710,7790,7780,7790,7780,221
|
|
20230818,150300,2257006220,7780,7780,7790,7780,140
|
|
20230818,150200,2255917010,7780,7780,7790,7780,205
|
|
20230818,150100,2254320210,7790,7770,7790,7770,2635
|
|
20230818,150000,2233819950,7770,7770,7780,7770,147
|
|
20230818,145900,2232677680,7770,7770,7780,7770,12
|
|
20230818,145800,2232584420,7780,7780,7790,7770,1466
|
|
20230818,145700,2221169320,7780,7780,7790,7780,137
|
|
20230818,145600,2220103450,7780,7780,7780,7770,198
|
|
20230818,145500,2218563020,7780,7780,7790,7770,829
|
|
20230818,145400,2212116450,7780,7770,7780,7770,218
|
|
20230818,145300,2210422520,7780,7770,7780,7770,10
|
|
20230818,145200,2210344810,7770,7780,7780,7770,245
|
|
20230818,145100,2208439990,7780,7780,7780,7770,545
|
|
20230818,145000,2204199960,7780,7760,7780,7760,2452
|
|
20230818,144900,2185146180,7760,7760,7770,7760,13
|
|
20230818,144800,2185045290,7760,7760,7770,7760,1011
|
|
20230818,144700,2177199920,7770,7760,7770,7760,10
|
|
20230818,144600,2177122300,7760,7760,7770,7750,421
|
|
20230818,144500,2173855360,7750,7760,7760,7750,3017
|
|
20230818,144400,2150443540,7760,7770,7770,7760,130
|
|
20230818,144300,2149433720,7760,7760,7770,7760,127
|
|
20230818,144200,2148448180,7770,7760,7770,7760,15
|
|
20230818,144100,2148331750,7760,7750,7760,7750,107
|
|
20230818,144000,2147502450,7750,7750,7760,7750,131
|
|
20230818,143900,2146485940,7760,7770,7770,7760,2009
|
|
20230818,143800,2130896090,7770,7760,7770,7760,121
|
|
20230818,143700,2129956000,7760,7770,7770,7760,18
|
|
20230818,143600,2129816220,7770,7760,7770,7760,357
|
|
20230818,143500,2127044160,7760,7760,7770,7760,49
|
|
20230818,143400,2126663610,7760,7780,7780,7760,1694
|
|
20230818,143300,2113504510,7780,7770,7780,7770,273
|
|
20230818,143200,2111380970,7770,7770,7780,7770,904
|
|
20230818,143100,2104356880,7780,7770,7780,7770,65
|
|
20230818,143000,2103851280,7770,7780,7780,7770,424
|
|
20230818,142900,2100556550,7770,7770,7780,7770,12
|
|
20230818,142800,2100463280,7770,7770,7770,7770,9
|
|
20230818,142700,2100393350,7780,7780,7780,7770,71
|
|
20230818,142600,2099841640,7780,7780,7780,7770,1217
|
|
20230818,142500,2090385510,7780,7770,7780,7770,215
|
|
20230818,142400,2088712940,7780,7780,7780,7770,2433
|
|
20230818,142300,2069790200,7780,7780,7790,7780,50
|
|
20230818,142200,2069400980,7780,7790,7790,7780,35
|
|
20230818,142100,2069128420,7790,7780,7790,7780,38
|
|
20230818,142000,2068832530,7780,7790,7790,7780,915
|
|
20230818,141900,2061713730,7790,7790,7800,7780,1245
|
|
20230818,141800,2052005300,7780,7790,7790,7780,293
|
|
20230818,141700,2049724930,7800,7780,7800,7780,153
|
|
20230818,141600,2048533060,7790,7790,7800,7790,482
|
|
20230818,141500,2044778180,7800,7800,7800,7790,134
|
|
20230818,141400,2043734250,7800,7790,7800,7790,14
|
|
20230818,141300,2043625170,7800,7800,7800,7790,116
|
|
20230818,141200,2042720470,7800,7820,7820,7800,553
|
|
20230818,141100,2038404510,7810,7810,7810,7800,482
|
|
20230818,141000,2034641330,7800,7810,7830,7800,123
|
|
20230818,140900,2033680540,7800,7810,7810,7800,113
|
|
20230818,140800,2032799110,7800,7830,7830,7800,182
|
|
20230818,140700,2031377280,7820,7830,7830,7820,294
|
|
20230818,140600,2029077760,7830,7830,7830,7830,412
|
|
20230818,140500,2025851800,7840,7790,7840,7790,4012
|
|
20230818,140400,1994477860,7790,7790,7790,7790,2
|
|
20230818,140300,1994462280,7790,7780,7790,7780,1230
|
|
20230818,140200,1984883790,7780,7780,7780,7780,0
|
|
20230818,140100,1984883790,7780,7780,7780,7780,81
|
|
20230818,140000,1984253610,7780,7780,7790,7780,57
|
|
20230818,135900,1983810140,7790,7800,7800,7770,1265
|
|
20230818,135800,1973969840,7800,7800,7800,7800,24
|
|
20230818,135700,1973782640,7800,7800,7800,7800,0
|
|
20230818,135600,1973782640,7800,7790,7800,7780,657
|
|
20230818,135500,1968669590,7790,7780,7800,7780,117
|
|
20230818,135400,1967758260,7790,7810,7810,7780,1329
|
|
20230818,135300,1957407220,7810,7810,7810,7810,0
|
|
20230818,135200,1957407220,7810,7810,7810,7810,35
|
|
20230818,135100,1957133870,7820,7820,7820,7820,1
|
|
20230818,135000,1957126050,7820,7810,7820,7800,665
|
|
20230818,134900,1951936950,7810,7820,7820,7810,4
|
|
20230818,134800,1951905680,7820,7820,7820,7820,239
|
|
20230818,134700,1950036700,7840,7810,7840,7810,451
|
|
20230818,134600,1946513700,7810,7810,7810,7800,529
|
|
20230818,134500,1942387210,7800,7800,7820,7790,311
|
|
20230818,134400,1939959440,7820,7820,7820,7790,2856
|
|
20230818,134300,1917686880,7820,7820,7820,7820,2
|
|
20230818,134200,1917671240,7810,7810,7810,7810,1
|
|
20230818,134100,1917663430,7820,7820,7830,7820,414
|
|
20230818,134000,1914425940,7830,7830,7830,7830,162
|
|
20230818,133900,1913157480,7840,7830,7840,7830,599
|
|
20230818,133800,1908461820,7840,7840,7840,7840,97
|
|
20230818,133700,1907701340,7830,7830,7830,7830,165
|
|
20230818,133600,1906409390,7830,7830,7830,7830,132
|
|
20230818,133500,1905375830,7830,7830,7830,7830,230
|
|
20230818,133400,1903574930,7840,7840,7840,7840,260
|
|
20230818,133300,1901536530,7840,7840,7840,7840,0
|
|
20230818,133200,1901536530,7840,7830,7840,7830,205
|
|
20230818,133100,1899931270,7840,7840,7840,7840,1
|
|
20230818,133000,1899923430,7830,7830,7830,7830,38
|
|
20230818,132900,1899625890,7830,7840,7840,7830,202
|
|
20230818,132800,1898044220,7820,7820,7820,7820,0
|
|
20230818,132700,1898044220,7820,7830,7830,7820,465
|
|
20230818,132600,1894407900,7820,7830,7830,7820,392
|
|
20230818,132500,1891342020,7830,7830,7830,7830,16
|
|
20230818,132400,1891216740,7830,7830,7830,7830,109
|
|
20230818,132300,1890363270,7830,7830,7830,7830,61
|
|
20230818,132200,1889885640,7830,7840,7840,7830,1141
|
|
20230818,132100,1880940470,7850,7850,7850,7850,331
|
|
20230818,132000,1878342120,7860,7850,7860,7850,1067
|
|
20230818,131900,1869965870,7850,7850,7850,7850,129
|
|
20230818,131800,1868953220,7860,7850,7870,7850,360
|
|
20230818,131700,1866126600,7850,7850,7850,7850,201
|
|
20230818,131600,1864548750,7850,7850,7850,7850,1519
|
|
20230818,131500,1852624600,7850,7870,7870,7850,444
|
|
20230818,131400,1849134800,7870,7870,7880,7860,2976
|
|
20230818,131300,1825710220,7860,7850,7860,7850,278
|
|
20230818,131200,1823525250,7860,7850,7860,7840,2263
|
|
20230818,131100,1805762430,7850,7850,7850,7850,0
|
|
20230818,131000,1805762430,7850,7840,7850,7840,319
|
|
20230818,130900,1803260970,7840,7840,7840,7840,1288
|
|
20230818,130800,1793163050,7840,7840,7840,7840,1
|
|
20230818,130700,1793155210,7840,7840,7840,7830,56
|
|
20230818,130600,1792716530,7830,7830,7830,7830,60
|
|
20230818,130500,1792246730,7830,7840,7840,7830,1616
|
|
20230818,130400,1779578830,7850,7840,7850,7840,21
|
|
20230818,130300,1779414020,7850,7840,7850,7840,632
|
|
20230818,130200,1774459120,7850,7850,7850,7840,455
|
|
20230818,130100,1770887870,7850,7840,7850,7840,359
|
|
20230818,130000,1768072230,7850,7840,7850,7840,683
|
|
20230818,125900,1762715570,7840,7840,7840,7840,353
|
|
20230818,125800,1759948050,7850,7820,7850,7820,3324
|
|
20230818,125700,1733897800,7820,7820,7820,7820,0
|
|
20230818,125600,1733897800,7820,7820,7820,7820,462
|
|
20230818,125500,1730284960,7820,7820,7820,7820,0
|
|
20230818,125400,1730284960,7820,7820,7820,7820,70
|
|
20230818,125300,1729737560,7810,7800,7810,7800,2798
|
|
20230818,125200,1707913110,7820,7820,7820,7820,0
|
|
20230818,125100,1707913110,7820,7810,7820,7810,848
|
|
20230818,125000,1701290200,7810,7800,7810,7800,184
|
|
20230818,124900,1699853470,7810,7810,7810,7800,1247
|
|
20230818,124800,1690126750,7810,7810,7810,7800,412
|
|
20230818,124700,1686912910,7810,7810,7810,7810,109
|
|
20230818,124600,1686061620,7810,7830,7830,7810,33
|
|
20230818,124500,1685803870,7810,7810,7830,7810,509
|
|
20230818,124400,1681828540,7830,7830,7830,7830,138
|
|
20230818,124300,1680748000,7830,7830,7830,7830,12
|
|
20230818,124200,1680654040,7830,7830,7830,7830,0
|
|
20230818,124100,1680654040,7830,7830,7840,7830,1585
|
|
20230818,124000,1668237680,7830,7810,7830,7810,1100
|
|
20230818,123900,1659642770,7810,7800,7810,7800,15
|
|
20230818,123800,1659525760,7810,7800,7810,7800,51
|
|
20230818,123700,1659127940,7810,7800,7810,7800,69
|
|
20230818,123600,1658589720,7800,7810,7810,7800,126
|
|
20230818,123500,1657606900,7800,7810,7820,7800,726
|
|
20230818,123400,1651943470,7820,7820,7820,7800,234
|
|
20230818,123300,1650117680,7810,7810,7810,7810,100
|
|
20230818,123200,1649336680,7820,7820,7820,7820,100
|
|
20230818,123100,1648554680,7820,7810,7820,7810,689
|
|
20230818,123000,1643173520,7810,7800,7810,7800,160
|
|
20230818,122900,1641924010,7800,7820,7820,7800,62
|
|
20230818,122800,1641440370,7820,7820,7820,7810,2004
|
|
20230818,122700,1625789090,7810,7810,7810,7810,6
|
|
20230818,122600,1625742230,7810,7810,7810,7810,41
|
|
20230818,122500,1625422020,7810,7820,7820,7810,564
|
|
20230818,122400,1621017130,7820,7820,7820,7820,1026
|
|
20230818,122300,1612993810,7820,7820,7820,7820,219
|
|
20230818,122200,1611281230,7820,7810,7820,7810,301
|
|
20230818,122100,1608930410,7810,7800,7810,7800,65
|
|
20230818,122000,1608422810,7800,7820,7820,7800,5194
|
|
20230818,121900,1567904160,7820,7830,7830,7820,390
|
|
20230818,121800,1564852100,7830,7830,7840,7830,175
|
|
20230818,121700,1563481700,7840,7840,7840,7840,689
|
|
20230818,121600,1558079940,7840,7830,7840,7830,318
|
|
20230818,121500,1555588730,7830,7830,7840,7830,58
|
|
20230818,121400,1555134440,7830,7840,7840,7830,26
|
|
20230818,121300,1554930650,7840,7840,7840,7840,18
|
|
20230818,121200,1554789530,7840,7830,7840,7830,141
|
|
20230818,121100,1553685480,7830,7830,7830,7810,230
|
|
20230818,121000,1551884670,7830,7830,7830,7830,12
|
|
20230818,120900,1551790710,7830,7830,7830,7830,201
|
|
20230818,120800,1550216880,7830,7830,7830,7830,0
|
|
20230818,120700,1550216880,7830,7840,7840,7830,6
|
|
20230818,120600,1550169890,7810,7830,7830,7810,370
|
|
20230818,120500,1547276600,7840,7840,7840,7840,1472
|
|
20230818,120400,1535736120,7850,7850,7850,7850,0
|
|
20230818,120300,1535736120,7850,7850,7850,7840,1504
|
|
20230818,120200,1523942750,7840,7840,7840,7840,2501
|
|
20230818,120100,1504334910,7840,7830,7840,7800,2288
|
|
20230818,120000,1486472290,7820,7830,7830,7810,1133
|
|
20230818,115900,1477602110,7850,7840,7850,7840,201
|
|
20230818,115800,1476025170,7840,7840,7840,7840,57
|
|
20230818,115700,1475578290,7840,7840,7840,7840,13
|
|
20230818,115600,1475476370,7840,7840,7850,7840,317
|
|
20230818,115500,1472991070,7840,7840,7850,7840,115
|
|
20230818,115400,1472089380,7840,7850,7850,7840,3
|
|
20230818,115300,1472065850,7840,7850,7850,7840,55
|
|
20230818,115200,1471634110,7850,7840,7860,7800,905
|
|
20230818,115100,1464558760,7860,7850,7860,7850,913
|
|
20230818,115000,1457390800,7850,7840,7850,7840,1095
|
|
20230818,114900,1448805350,7840,7830,7840,7820,702
|
|
20230818,114800,1443313720,7840,7840,7840,7810,1221
|
|
20230818,114700,1433756420,7850,7850,7850,7850,54
|
|
20230818,114600,1433332520,7850,7850,7850,7850,276
|
|
20230818,114500,1431165920,7860,7850,7860,7850,1114
|
|
20230818,114400,1422412060,7850,7850,7850,7850,1142
|
|
20230818,114300,1413447360,7850,7840,7850,7840,144
|
|
20230818,114200,1412318230,7840,7850,7850,7830,72
|
|
20230818,114100,1411753120,7830,7840,7840,7830,420
|
|
20230818,114000,1408463320,7840,7820,7840,7810,733
|
|
20230818,113900,1402729540,7830,7830,7830,7830,106
|
|
20230818,113800,1401899560,7830,7830,7830,7830,60
|
|
20230818,113700,1401429760,7830,7830,7830,7830,220
|
|
20230818,113600,1399707160,7830,7850,7850,7830,61
|
|
20230818,113500,1399229510,7860,7850,7860,7830,527
|
|
20230818,113400,1395097660,7850,7840,7850,7820,944
|
|
20230818,113300,1387692780,7840,7840,7840,7840,2
|
|
20230818,113200,1387677100,7840,7850,7850,7840,235
|
|
20230818,113100,1385834640,7850,7860,7860,7850,113
|
|
20230818,113000,1384947560,7860,7870,7870,7860,396
|
|
20230818,112900,1381834980,7860,7860,7870,7860,614
|
|
20230818,112800,1377003900,7870,7870,7870,7870,0
|
|
20230818,112700,1377003900,7870,7870,7870,7860,861
|
|
20230818,112600,1370227910,7880,7880,7880,7870,194
|
|
20230818,112500,1368700190,7860,7870,7870,7860,400
|
|
20230818,112400,1365552270,7870,7880,7880,7870,21
|
|
20230818,112300,1365386990,7880,7860,7880,7860,4341
|
|
20230818,112200,1331253070,7860,7860,7860,7860,36
|
|
20230818,112100,1330970110,7880,7880,7880,7880,275
|
|
20230818,112000,1328803110,7880,7880,7880,7870,1191
|
|
20230818,111900,1319418630,7880,7880,7880,7880,51
|
|
20230818,111800,1319016750,7880,7880,7880,7880,214
|
|
20230818,111700,1317330430,7830,7830,7830,7830,50
|
|
20230818,111600,1316938930,7880,7860,7880,7840,2910
|
|
20230818,111500,1294104250,7880,7880,7880,7860,1183
|
|
20230818,111400,1284797450,7880,7880,7880,7880,401
|
|
20230818,111300,1281637570,7890,7890,7890,7880,977
|
|
20230818,111200,1273937800,7890,7880,7890,7880,164
|
|
20230818,111100,1272645390,7880,7870,7890,7870,322
|
|
20230818,111000,1270108040,7880,7870,7880,7870,246
|
|
20230818,110900,1268170900,7870,7860,7870,7860,6
|
|
20230818,110800,1268123690,7860,7860,7860,7860,0
|
|
20230818,110700,1268123690,7860,7860,7860,7860,662
|
|
20230818,110600,1262920370,7860,7860,7860,7860,133
|
|
20230818,110500,1261874990,7870,7870,7880,7870,162
|
|
20230818,110400,1260598940,7870,7880,7880,7870,1091
|
|
20230818,110300,1252011450,7880,7870,7890,7870,506
|
|
20230818,110200,1248021630,7870,7880,7880,7870,41
|
|
20230818,110100,1247698740,7880,7870,7880,7870,880
|
|
20230818,110000,1240766220,7880,7860,7880,7850,2609
|
|
20230818,105900,1220241120,7860,7860,7870,7860,399
|
|
20230818,105800,1217104950,7860,7850,7860,7850,3444
|
|
20230818,105700,1190039210,7850,7860,7860,7850,563
|
|
20230818,105600,1185615140,7850,7850,7850,7850,225
|
|
20230818,105500,1183848890,7850,7840,7850,7840,559
|
|
20230818,105400,1179460750,7850,7860,7860,7850,620
|
|
20230818,105300,1174593740,7860,7850,7860,7850,956
|
|
20230818,105200,1167089110,7850,7850,7850,7840,1520
|
|
20230818,105100,1155162710,7840,7840,7850,7840,1153
|
|
20230818,105000,1146120980,7850,7850,7860,7840,724
|
|
20230818,104900,1140437010,7840,7830,7850,7830,1458
|
|
20230818,104800,1129013360,7830,7830,7830,7830,5
|
|
20230818,104700,1128974210,7830,7810,7830,7810,104
|
|
20230818,104600,1128160930,7810,7810,7810,7810,400
|
|
20230818,104500,1125036930,7810,7800,7810,7800,73
|
|
20230818,104400,1124467240,7810,7810,7810,7800,525
|
|
20230818,104300,1120371990,7830,7830,7830,7810,123
|
|
20230818,104200,1119410700,7820,7830,7830,7820,11
|
|
20230818,104100,1119324580,7800,7800,7800,7800,15
|
|
20230818,104000,1119207580,7800,7820,7820,7800,651
|
|
20230818,103900,1114126120,7820,7820,7820,7820,150
|
|
20230818,103800,1112953120,7840,7820,7840,7820,284
|
|
20230818,103700,1110731270,7820,7820,7820,7820,172
|
|
20230818,103600,1109386230,7820,7820,7820,7820,124
|
|
20230818,103500,1108416550,7830,7830,7830,7830,198
|
|
20230818,103400,1106866210,7830,7830,7830,7830,280
|
|
20230818,103300,1104673810,7830,7830,7840,7830,176
|
|
20230818,103200,1103294460,7830,7810,7830,7810,1781
|
|
20230818,103100,1089368510,7820,7820,7830,7820,269
|
|
20230818,103000,1087264770,7820,7830,7840,7820,316
|
|
20230818,102900,1084791390,7840,7820,7840,7820,258
|
|
20230818,102800,1082772650,7810,7810,7820,7810,52
|
|
20230818,102700,1082366030,7810,7820,7820,7800,372
|
|
20230818,102600,1079459120,7820,7850,7850,7820,497
|
|
20230818,102500,1075565630,7850,7850,7860,7850,483
|
|
20230818,102400,1071772880,7860,7850,7860,7840,3597
|
|
20230818,102300,1043526110,7830,7840,7850,7830,4889
|
|
20230818,102200,1005179310,7840,7820,7840,7800,5098
|
|
20230818,102100,965302880,7830,7810,7830,7810,4986
|
|
20230818,102000,926335130,7790,7780,7800,7780,2776
|
|
20230818,101900,904694950,7780,7780,7780,7760,74
|
|
20230818,101800,904119610,7790,7780,7790,7780,200
|
|
20230818,101700,902562110,7760,7760,7770,7760,834
|
|
20230818,101600,896089340,7790,7790,7790,7790,0
|
|
20230818,101500,896089340,7790,7780,7790,7750,159
|
|
20230818,101400,894852560,7790,7760,7790,7760,1895
|
|
20230818,101300,880113900,7760,7760,7760,7750,457
|
|
20230818,101200,876567630,7760,7760,7760,7750,1170
|
|
20230818,101100,867489440,7750,7760,7760,7750,6
|
|
20230818,101000,867442930,7760,7760,7760,7760,50
|
|
20230818,100900,867054930,7760,7760,7760,7750,964
|
|
20230818,100800,859579840,7750,7750,7750,7750,45
|
|
20230818,100700,859231090,7760,7760,7760,7760,701
|
|
20230818,100600,853791330,7760,7760,7760,7760,9
|
|
20230818,100500,853721490,7750,7760,7760,7750,675
|
|
20230818,100400,848489450,7750,7760,7760,7750,328
|
|
20230818,100300,845944440,7760,7750,7760,7750,359
|
|
20230818,100200,843162060,7750,7770,7770,7750,1608
|
|
20230818,100100,830698210,7780,7770,7780,7770,207
|
|
20230818,100000,829089140,7770,7770,7780,7760,214
|
|
20230818,095900,827425490,7790,7760,7790,7760,171
|
|
20230818,095800,826095300,7780,7780,7780,7780,5
|
|
20230818,095700,826056400,7790,7780,7790,7760,684
|
|
20230818,095600,820739770,7790,7770,7790,7770,786
|
|
20230818,095500,814623470,7770,7770,7770,7770,587
|
|
20230818,095400,810062480,7760,7760,7770,7750,409
|
|
20230818,095300,806891180,7770,7770,7770,7760,2101
|
|
20230818,095200,790576990,7760,7790,7790,7760,1669
|
|
20230818,095100,777607090,7790,7790,7800,7790,190
|
|
20230818,095000,776126590,7790,7790,7800,7790,713
|
|
20230818,094900,770572310,7790,7790,7790,7790,99
|
|
20230818,094800,769801100,7790,7810,7810,7790,461
|
|
20230818,094700,766206760,7810,7810,7810,7800,20
|
|
20230818,094600,766050570,7820,7790,7830,7790,2444
|
|
20230818,094500,746965610,7800,7790,7800,7790,712
|
|
20230818,094400,741419070,7790,7780,7790,7780,1868
|
|
20230818,094300,726876860,7780,7780,7780,7780,1
|
|
20230818,094200,726869080,7780,7790,7790,7780,1257
|
|
20230818,094100,717084620,7790,7800,7800,7790,4041
|
|
20230818,094000,685604180,7800,7800,7800,7780,919
|
|
20230818,093900,678446470,7800,7820,7820,7800,2136
|
|
20230818,093800,661784660,7810,7770,7810,7770,3617
|
|
20230818,093700,633643980,7770,7730,7770,7720,2579
|
|
20230818,093600,613681950,7740,7740,7740,7740,2
|
|
20230818,093500,613666470,7740,7740,7740,7740,195
|
|
20230818,093400,612157170,7740,7730,7740,7730,1033
|
|
20230818,093300,604162950,7730,7740,7740,7730,572
|
|
20230818,093200,599741270,7740,7740,7740,7730,214
|
|
20230818,093100,598086710,7730,7760,7770,7730,1203
|
|
20230818,093000,588766510,7760,7730,7760,7720,1305
|
|
20230818,092900,578673060,7730,7760,7770,7720,3678
|
|
20230818,092800,550176110,7760,7750,7770,7740,3668
|
|
20230818,092700,521725840,7750,7730,7750,7730,5774
|
|
20230818,092600,477013150,7730,7730,7730,7730,0
|
|
20230818,092500,477013150,7730,7730,7730,7720,270
|
|
20230818,092400,474926620,7730,7730,7730,7730,206
|
|
20230818,092300,473334240,7730,7730,7730,7730,256
|
|
20230818,092200,471355360,7730,7730,7730,7730,447
|
|
20230818,092100,467900050,7730,7740,7740,7730,1370
|
|
20230818,092000,457309730,7740,7730,7740,7730,375
|
|
20230818,091900,454410330,7720,7710,7720,7710,742
|
|
20230818,091800,448686290,7700,7710,7710,7700,396
|
|
20230818,091700,445634570,7710,7710,7710,7710,437
|
|
20230818,091600,442265300,7720,7730,7730,7710,817
|
|
20230818,091500,435965120,7730,7720,7750,7700,4491
|
|
20230818,091400,401279900,7710,7690,7710,7670,7948
|
|
20230818,091300,340086780,7690,7670,7700,7670,904
|
|
20230818,091200,333133160,7700,7690,7700,7690,1265
|
|
20230818,091100,323400940,7670,7690,7690,7660,7913
|
|
20230818,091000,262702310,7690,7700,7700,7660,3446
|
|
20230818,090900,236244120,7690,7690,7690,7690,630
|
|
20230818,090800,231399420,7690,7680,7700,7680,1003
|
|
20230818,090700,223684820,7700,7680,7700,7670,103
|
|
20230818,090600,222894280,7700,7700,7700,7660,259
|
|
20230818,090500,220907780,7700,7700,7720,7700,3603
|
|
20230818,090400,193146510,7710,7710,7710,7700,2394
|
|
20230818,090300,174712400,7710,7720,7720,7700,1115
|
|
20230818,090200,166112080,7720,7670,7720,7640,3803
|
|
20230818,090100,136936170,7670,7630,7680,7620,4088
|
|
20230818,090000,105645310,7630,7640,7670,7630,13565
|