574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,183100,3767533060,8640,8640,8640,8640,12930
|
|
20230818,183000,3767533060,8640,8640,8640,8640,0
|
|
20230818,182900,3767533060,8640,8640,8640,8640,0
|
|
20230818,182800,3767533060,8640,8640,8640,8640,0
|
|
20230818,182700,3767533060,8640,8640,8640,8640,0
|
|
20230818,182600,3767533060,8640,8640,8640,8640,0
|
|
20230818,182500,3767533060,8640,8640,8640,8640,0
|
|
20230818,182400,3767533060,8640,8640,8640,8640,0
|
|
20230818,182300,3767533060,8640,8640,8640,8640,0
|
|
20230818,182200,3767533060,8640,8640,8640,8640,0
|
|
20230818,182100,3767533060,8640,8640,8640,8640,0
|
|
20230818,182000,3767533060,8640,8640,8640,8640,0
|
|
20230818,181900,3767533060,8640,8640,8640,8640,0
|
|
20230818,181800,3767533060,8640,8640,8640,8640,0
|
|
20230818,181700,3767533060,8640,8640,8640,8640,0
|
|
20230818,181600,3767533060,8640,8640,8640,8640,0
|
|
20230818,181500,3767533060,8640,8640,8640,8640,0
|
|
20230818,181400,3767533060,8640,8640,8640,8640,0
|
|
20230818,181300,3767533060,8640,8640,8640,8640,0
|
|
20230818,181200,3767533060,8640,8640,8640,8640,0
|
|
20230818,181100,3767533060,8640,8640,8640,8640,0
|
|
20230818,181000,3767533060,8640,8640,8640,8640,0
|
|
20230818,180900,3767533060,8640,8640,8640,8640,0
|
|
20230818,180800,3767533060,8640,8640,8640,8640,0
|
|
20230818,180700,3767533060,8640,8640,8640,8640,0
|
|
20230818,180600,3767533060,8640,8640,8640,8640,0
|
|
20230818,180500,3767533060,8640,8640,8640,8640,0
|
|
20230818,180400,3767533060,8640,8640,8640,8640,0
|
|
20230818,180300,3767533060,8640,8640,8640,8640,0
|
|
20230818,180200,3767533060,8640,8640,8640,8640,0
|
|
20230818,180100,3767533060,8640,8640,8640,8640,12930
|
|
20230818,180000,3767533060,8640,8640,8640,8640,0
|
|
20230818,175900,3767533060,8640,8640,8640,8640,0
|
|
20230818,175800,3767533060,8640,8640,8640,8640,0
|
|
20230818,175700,3767533060,8640,8640,8640,8640,0
|
|
20230818,175600,3767533060,8640,8640,8640,8640,0
|
|
20230818,175500,3767533060,8640,8640,8640,8640,0
|
|
20230818,175400,3767533060,8640,8640,8640,8640,0
|
|
20230818,175300,3767533060,8640,8640,8640,8640,0
|
|
20230818,175200,3767533060,8640,8640,8640,8640,0
|
|
20230818,175100,3767533060,8640,8640,8640,8640,0
|
|
20230818,175000,3767533060,8640,8640,8640,8640,0
|
|
20230818,174900,3767533060,8640,8640,8640,8640,0
|
|
20230818,174800,3767533060,8640,8640,8640,8640,0
|
|
20230818,174700,3767533060,8640,8640,8640,8640,0
|
|
20230818,174600,3767533060,8640,8640,8640,8640,0
|
|
20230818,174500,3767533060,8640,8640,8640,8640,0
|
|
20230818,174400,3767533060,8640,8640,8640,8640,0
|
|
20230818,174300,3767533060,8640,8640,8640,8640,0
|
|
20230818,174200,3767533060,8640,8640,8640,8640,0
|
|
20230818,174100,3767533060,8640,8640,8640,8640,0
|
|
20230818,174000,3767533060,8640,8640,8640,8640,0
|
|
20230818,173900,3767533060,8640,8640,8640,8640,0
|
|
20230818,173800,3767533060,8640,8640,8640,8640,0
|
|
20230818,173700,3767533060,8640,8640,8640,8640,0
|
|
20230818,173600,3767533060,8640,8640,8640,8640,0
|
|
20230818,173500,3767533060,8640,8640,8640,8640,0
|
|
20230818,173400,3767533060,8640,8640,8640,8640,0
|
|
20230818,173300,3767533060,8640,8640,8640,8640,0
|
|
20230818,173200,3767533060,8640,8640,8640,8640,0
|
|
20230818,173100,3767533060,8640,8640,8640,8640,12930
|
|
20230818,173000,3767533060,8640,8640,8640,8640,0
|
|
20230818,172900,3767533060,8640,8640,8640,8640,0
|
|
20230818,172800,3767533060,8640,8640,8640,8640,0
|
|
20230818,172700,3767533060,8640,8640,8640,8640,0
|
|
20230818,172600,3767533060,8640,8640,8640,8640,0
|
|
20230818,172500,3767533060,8640,8640,8640,8640,0
|
|
20230818,172400,3767533060,8640,8640,8640,8640,0
|
|
20230818,172300,3767533060,8640,8640,8640,8640,0
|
|
20230818,172200,3767533060,8640,8640,8640,8640,0
|
|
20230818,172100,3767533060,8640,8640,8640,8640,0
|
|
20230818,172000,3767533060,8640,8640,8640,8640,0
|
|
20230818,171900,3767533060,8640,8640,8640,8640,0
|
|
20230818,171800,3767533060,8640,8640,8640,8640,0
|
|
20230818,171700,3767533060,8640,8640,8640,8640,0
|
|
20230818,171600,3767533060,8640,8640,8640,8640,0
|
|
20230818,171500,3767533060,8640,8640,8640,8640,0
|
|
20230818,171400,3767533060,8640,8640,8640,8640,0
|
|
20230818,171300,3767533060,8640,8640,8640,8640,0
|
|
20230818,171200,3767533060,8640,8640,8640,8640,0
|
|
20230818,171100,3767533060,8640,8640,8640,8640,0
|
|
20230818,171000,3767533060,8640,8640,8640,8640,0
|
|
20230818,170900,3767533060,8640,8640,8640,8640,0
|
|
20230818,170800,3767533060,8640,8640,8640,8640,0
|
|
20230818,170700,3767533060,8640,8640,8640,8640,0
|
|
20230818,170600,3767533060,8640,8640,8640,8640,0
|
|
20230818,170500,3767533060,8640,8640,8640,8640,0
|
|
20230818,170400,3767533060,8640,8640,8640,8640,0
|
|
20230818,170300,3767533060,8640,8640,8640,8640,0
|
|
20230818,170200,3767533060,8640,8640,8640,8640,0
|
|
20230818,170100,3767533060,8640,8640,8640,8640,12930
|
|
20230818,170000,3767533060,8640,8640,8640,8640,0
|
|
20230818,165900,3767533060,8640,8640,8640,8640,0
|
|
20230818,165800,3767533060,8640,8640,8640,8640,0
|
|
20230818,165700,3767533060,8640,8640,8640,8640,0
|
|
20230818,165600,3767533060,8640,8640,8640,8640,0
|
|
20230818,165500,3767533060,8640,8640,8640,8640,0
|
|
20230818,165400,3767533060,8640,8640,8640,8640,0
|
|
20230818,165300,3767533060,8640,8640,8640,8640,0
|
|
20230818,165200,3767533060,8640,8640,8640,8640,0
|
|
20230818,165100,3767533060,8640,8640,8640,8640,0
|
|
20230818,165000,3767533060,8640,8640,8640,8640,0
|
|
20230818,164900,3767533060,8640,8640,8640,8640,0
|
|
20230818,164800,3767533060,8640,8640,8640,8640,0
|
|
20230818,164700,3767533060,8640,8640,8640,8640,0
|
|
20230818,164600,3767533060,8640,8640,8640,8640,0
|
|
20230818,164500,3767533060,8640,8640,8640,8640,0
|
|
20230818,164400,3767533060,8640,8640,8640,8640,0
|
|
20230818,164300,3767533060,8640,8640,8640,8640,0
|
|
20230818,164200,3767533060,8640,8640,8640,8640,0
|
|
20230818,164100,3767533060,8640,8640,8640,8640,0
|
|
20230818,164000,3767533060,8640,8640,8640,8640,0
|
|
20230818,163900,3767533060,8640,8640,8640,8640,0
|
|
20230818,163800,3767533060,8640,8640,8640,8640,0
|
|
20230818,163700,3767533060,8640,8640,8640,8640,0
|
|
20230818,163600,3767533060,8640,8640,8640,8640,0
|
|
20230818,163500,3767533060,8640,8640,8640,8640,0
|
|
20230818,163400,3767533060,8640,8640,8640,8640,0
|
|
20230818,163300,3767533060,8640,8640,8640,8640,0
|
|
20230818,163200,3767533060,8640,8640,8640,8640,0
|
|
20230818,163100,3767533060,8640,8640,8640,8640,12930
|
|
20230818,163000,3767533060,8640,8640,8640,8640,0
|
|
20230818,162900,3767533060,8640,8640,8640,8640,0
|
|
20230818,162800,3767533060,8640,8640,8640,8640,0
|
|
20230818,162700,3767533060,8640,8640,8640,8640,0
|
|
20230818,162600,3767533060,8640,8640,8640,8640,0
|
|
20230818,162500,3767533060,8640,8640,8640,8640,0
|
|
20230818,162400,3767533060,8640,8640,8640,8640,0
|
|
20230818,162300,3767533060,8640,8640,8640,8640,0
|
|
20230818,162200,3767533060,8640,8640,8640,8640,0
|
|
20230818,162100,3767533060,8640,8640,8640,8640,0
|
|
20230818,162000,3767533060,8640,8640,8640,8640,0
|
|
20230818,161900,3767533060,8640,8640,8640,8640,0
|
|
20230818,161800,3767533060,8640,8640,8640,8640,0
|
|
20230818,161700,3767533060,8640,8640,8640,8640,0
|
|
20230818,161600,3767533060,8640,8640,8640,8640,0
|
|
20230818,161500,3767533060,8640,8640,8640,8640,0
|
|
20230818,161400,3767533060,8640,8640,8640,8640,0
|
|
20230818,161300,3767533060,8640,8640,8640,8640,0
|
|
20230818,161200,3767533060,8640,8640,8640,8640,0
|
|
20230818,161100,3767533060,8640,8640,8640,8640,0
|
|
20230818,161000,3767533060,8640,8640,8640,8640,0
|
|
20230818,160900,3767533060,8640,8640,8640,8640,0
|
|
20230818,160800,3767533060,8640,8640,8640,8640,0
|
|
20230818,160700,3767533060,8640,8640,8640,8640,0
|
|
20230818,160600,3767533060,8640,8640,8640,8640,0
|
|
20230818,160500,3767533060,8640,8640,8640,8640,0
|
|
20230818,160400,3767533060,8640,8640,8640,8640,0
|
|
20230818,160300,3767533060,8640,8640,8640,8640,0
|
|
20230818,160200,3767533060,8640,8640,8640,8640,0
|
|
20230818,160100,3767533060,8640,8640,8640,8640,12930
|
|
20230818,160000,3767533060,8640,8640,8640,8640,0
|
|
20230818,155900,3767533060,8640,8640,8640,8640,0
|
|
20230818,155800,3767533060,8640,8640,8640,8640,0
|
|
20230818,155700,3767533060,8640,8640,8640,8640,0
|
|
20230818,155600,3767533060,8640,8640,8640,8640,0
|
|
20230818,155500,3767533060,8640,8640,8640,8640,0
|
|
20230818,155400,3767533060,8640,8640,8640,8640,0
|
|
20230818,155300,3767533060,8640,8640,8640,8640,0
|
|
20230818,155200,3767533060,8640,8640,8640,8640,0
|
|
20230818,155100,3767533060,8640,8640,8640,8640,0
|
|
20230818,155000,3767533060,8640,8640,8640,8640,0
|
|
20230818,154900,3767533060,8640,8640,8640,8640,0
|
|
20230818,154800,3767533060,8640,8640,8640,8640,0
|
|
20230818,154700,3767533060,8640,8640,8640,8640,0
|
|
20230818,154600,3767533060,8640,8640,8640,8640,0
|
|
20230818,154500,3767533060,8640,8640,8640,8640,0
|
|
20230818,154400,3767533060,8640,8640,8640,8640,0
|
|
20230818,154300,3767533060,8640,8640,8640,8640,0
|
|
20230818,154200,3767533060,8640,8640,8640,8640,0
|
|
20230818,154100,3767533060,8640,8640,8640,8640,0
|
|
20230818,154000,3767533060,8640,8640,8640,8640,0
|
|
20230818,153900,3767533060,8640,8640,8640,8640,0
|
|
20230818,153800,3767533060,8640,8640,8640,8640,0
|
|
20230818,153700,3767533060,8640,8640,8640,8640,0
|
|
20230818,153600,3767533060,8640,8640,8640,8640,0
|
|
20230818,153500,3767533060,8640,8640,8640,8640,0
|
|
20230818,153400,3767533060,8640,8640,8640,8640,0
|
|
20230818,153300,3767533060,8640,8640,8640,8640,0
|
|
20230818,153200,3767533060,8640,8640,8640,8640,0
|
|
20230818,153100,3767533060,8640,8640,8640,8640,12930
|
|
20230818,153000,3767533060,8640,8640,8640,8640,12930
|
|
20230818,152900,3655817860,8570,8570,8570,8570,0
|
|
20230818,152800,3655817860,8570,8570,8570,8570,0
|
|
20230818,152700,3655817860,8570,8570,8570,8570,0
|
|
20230818,152600,3655817860,8570,8570,8570,8570,0
|
|
20230818,152500,3655817860,8570,8570,8570,8570,0
|
|
20230818,152400,3655817860,8570,8570,8570,8570,0
|
|
20230818,152300,3655817860,8570,8570,8570,8570,0
|
|
20230818,152200,3655817860,8570,8570,8570,8570,0
|
|
20230818,152100,3655817860,8570,8570,8570,8570,0
|
|
20230818,152000,3655817860,8570,8570,8570,8570,0
|
|
20230818,151900,3655817860,8570,8560,8580,8550,2009
|
|
20230818,151800,3638601290,8560,8550,8570,8550,151
|
|
20230818,151700,3637310160,8580,8600,8600,8540,4653
|
|
20230818,151600,3597409030,8590,8590,8600,8590,314
|
|
20230818,151500,3594710770,8590,8600,8600,8590,1301
|
|
20230818,151400,3583528210,8600,8610,8610,8590,3639
|
|
20230818,151300,3552247050,8610,8610,8620,8610,331
|
|
20230818,151200,3549397020,8610,8600,8610,8590,221
|
|
20230818,151100,3547496540,8590,8600,8600,8590,1197
|
|
20230818,151000,3537202400,8610,8590,8610,8580,700
|
|
20230818,150900,3531187570,8600,8590,8600,8590,566
|
|
20230818,150800,3526325620,8600,8600,8600,8600,932
|
|
20230818,150700,3518310420,8600,8580,8600,8580,203
|
|
20230818,150600,3516568650,8600,8590,8600,8570,671
|
|
20230818,150500,3510805780,8600,8600,8600,8580,2011
|
|
20230818,150400,3493551180,8600,8590,8600,8580,56
|
|
20230818,150300,3493070080,8590,8600,8600,8570,741
|
|
20230818,150200,3486711360,8580,8610,8610,8580,1991
|
|
20230818,150100,3469615160,8570,8630,8630,8570,2843
|
|
20230818,150000,3445120310,8630,8540,8630,8540,3742
|
|
20230818,145900,3413033050,8550,8540,8550,8530,1451
|
|
20230818,145800,3400643000,8540,8540,8540,8540,518
|
|
20230818,145700,3396219280,8550,8530,8550,8530,3542
|
|
20230818,145600,3366004920,8530,8530,8530,8530,1
|
|
20230818,145500,3365996390,8510,8510,8510,8510,43
|
|
20230818,145400,3365630460,8510,8510,8530,8510,409
|
|
20230818,145300,3362149850,8530,8500,8530,8500,55
|
|
20230818,145200,3361682140,8530,8510,8530,8510,1001
|
|
20230818,145100,3353163610,8530,8520,8530,8510,1135
|
|
20230818,145000,3343502400,8520,8520,8520,8520,1241
|
|
20230818,144900,3332929080,8530,8520,8530,8520,51
|
|
20230818,144800,3332494550,8520,8520,8520,8520,131
|
|
20230818,144700,3331378430,8520,8510,8520,8510,141
|
|
20230818,144600,3330178420,8520,8510,8520,8510,44
|
|
20230818,144500,3329803880,8520,8520,8520,8520,2088
|
|
20230818,144400,3312014120,8520,8520,8530,8520,129
|
|
20230818,144300,3310914760,8530,8520,8530,8520,55
|
|
20230818,144200,3310446010,8530,8530,8530,8530,21
|
|
20230818,144100,3310266880,8530,8530,8530,8530,865
|
|
20230818,144000,3302888430,8530,8530,8530,8530,0
|
|
20230818,143900,3302888430,8530,8530,8540,8530,204
|
|
20230818,143800,3301147220,8520,8530,8530,8510,109
|
|
20230818,143700,3300218410,8550,8570,8580,8510,3310
|
|
20230818,143600,3271923880,8570,8540,8570,8540,760
|
|
20230818,143500,3265424800,8540,8520,8540,8520,792
|
|
20230818,143400,3258663500,8520,8520,8530,8520,441
|
|
20230818,143300,3254905270,8520,8530,8530,8520,272
|
|
20230818,143200,3252585140,8530,8530,8530,8530,252
|
|
20230818,143100,3250435580,8500,8500,8500,8490,514
|
|
20230818,143000,3246066750,8480,8480,8480,8480,0
|
|
20230818,142900,3246066750,8480,8480,8480,8480,0
|
|
20230818,142800,3246066750,8480,8480,8480,8480,0
|
|
20230818,142700,3246066750,8480,8510,8510,8480,1599
|
|
20230818,142600,3232501260,8510,8510,8510,8510,1
|
|
20230818,142500,3232492750,8480,8480,8480,8480,2147
|
|
20230818,142400,3214286190,8480,8480,8480,8480,1
|
|
20230818,142300,3214277710,8470,8480,8480,8470,24
|
|
20230818,142200,3214074420,8470,8470,8470,8470,152
|
|
20230818,142100,3212786980,8470,8470,8470,8470,192
|
|
20230818,142000,3211160740,8470,8480,8480,8470,490
|
|
20230818,141900,3207007930,8480,8490,8490,8480,510
|
|
20230818,141800,3202680380,8500,8500,8510,8500,750
|
|
20230818,141700,3196305360,8510,8510,8510,8510,0
|
|
20230818,141600,3196305360,8510,8510,8510,8510,83
|
|
20230818,141500,3195599030,8510,8520,8530,8510,789
|
|
20230818,141400,3188884440,8510,8520,8520,8510,73
|
|
20230818,141300,3188262590,8520,8520,8520,8520,24
|
|
20230818,141200,3188058110,8510,8490,8510,8490,1034
|
|
20230818,141100,3179267190,8490,8490,8490,8490,532
|
|
20230818,141000,3174750510,8490,8490,8490,8490,100
|
|
20230818,140900,3173901510,8500,8500,8500,8500,500
|
|
20230818,140800,3169651510,8500,8500,8500,8500,524
|
|
20230818,140700,3165197510,8500,8500,8500,8480,1961
|
|
20230818,140600,3148556560,8500,8500,8500,8500,5
|
|
20230818,140500,3148514060,8510,8510,8510,8510,1
|
|
20230818,140400,3148505550,8520,8520,8520,8520,12
|
|
20230818,140300,3148403310,8520,8520,8520,8520,1
|
|
20230818,140200,3148394790,8520,8510,8520,8500,637
|
|
20230818,140100,3142973720,8510,8510,8510,8510,160
|
|
20230818,140000,3141612120,8520,8500,8520,8500,356
|
|
20230818,135900,3138582210,8520,8520,8530,8520,315
|
|
20230818,135800,3135897270,8530,8520,8530,8520,159
|
|
20230818,135700,3134541370,8520,8520,8520,8520,100
|
|
20230818,135600,3133689370,8520,8480,8520,8480,499
|
|
20230818,135500,3129449420,8480,8480,8480,8480,683
|
|
20230818,135400,3123657580,8480,8490,8500,8480,638
|
|
20230818,135300,3118243910,8490,8490,8490,8490,97
|
|
20230818,135200,3117420380,8490,8490,8490,8480,282
|
|
20230818,135100,3115027800,8500,8500,8500,8500,107
|
|
20230818,135000,3114118300,8510,8480,8510,8480,751
|
|
20230818,134900,3107749790,8510,8500,8510,8500,321
|
|
20230818,134800,3105020330,8510,8480,8510,8480,664
|
|
20230818,134700,3099373060,8480,8480,8480,8480,1285
|
|
20230818,134600,3088476260,8470,8500,8500,8470,1079
|
|
20230818,134500,3079307130,8510,8500,8510,8500,731
|
|
20230818,134400,3073092880,8490,8520,8520,8490,1542
|
|
20230818,134300,3059984020,8520,8510,8520,8510,119
|
|
20230818,134200,3058970320,8490,8490,8490,8490,206
|
|
20230818,134100,3057221380,8480,8480,8480,8480,144
|
|
20230818,134000,3056000260,8490,8490,8490,8490,416
|
|
20230818,133900,3052468420,8470,8470,8470,8470,26
|
|
20230818,133800,3052248200,8470,8470,8470,8470,0
|
|
20230818,133700,3052248200,8470,8470,8470,8470,47
|
|
20230818,133600,3051850110,8480,8480,8480,8480,101
|
|
20230818,133500,3050993630,8490,8490,8490,8490,424
|
|
20230818,133400,3047393870,8500,8500,8500,8500,577
|
|
20230818,133300,3042489370,8500,8500,8500,8500,573
|
|
20230818,133200,3037618870,8500,8490,8500,8490,1920
|
|
20230818,133100,3021299060,8490,8480,8490,8480,346
|
|
20230818,133000,3018364920,8470,8470,8470,8470,0
|
|
20230818,132900,3018364920,8470,8470,8480,8470,54
|
|
20230818,132800,3017907530,8460,8470,8470,8460,117
|
|
20230818,132700,3016917510,8460,8460,8460,8460,23
|
|
20230818,132600,3016722930,8460,8460,8460,8460,0
|
|
20230818,132500,3016722930,8460,8460,8460,8460,2
|
|
20230818,132400,3016706010,8470,8470,8470,8470,10
|
|
20230818,132300,3016621310,8440,8440,8440,8440,364
|
|
20230818,132200,3013549150,8440,8450,8450,8440,1113
|
|
20230818,132100,3004149430,8460,8460,8460,8460,554
|
|
20230818,132000,2999462590,8460,8470,8470,8460,224
|
|
20230818,131900,2997567250,8460,8470,8480,8460,2306
|
|
20230818,131800,2978035380,8470,8480,8480,8470,98
|
|
20230818,131700,2977204450,8470,8450,8470,8450,140
|
|
20230818,131600,2976020150,8470,8450,8470,8450,124
|
|
20230818,131500,2974970630,8450,8450,8450,8450,12
|
|
20230818,131400,2974869230,8450,8450,8450,8450,2
|
|
20230818,131300,2974852330,8480,8440,8480,8430,72
|
|
20230818,131200,2974245250,8430,8440,8440,8430,1328
|
|
20230818,131100,2963042090,8440,8460,8460,8440,7689
|
|
20230818,131000,2898084360,8460,8510,8510,8460,3638
|
|
20230818,130900,2867237760,8530,8520,8530,8500,1827
|
|
20230818,130800,2851690880,8510,8510,8520,8510,1788
|
|
20230818,130700,2836467480,8510,8540,8540,8490,4486
|
|
20230818,130600,2798227040,8540,8480,8560,8480,3686
|
|
20230818,130500,2766773650,8470,8520,8570,8460,2857
|
|
20230818,130400,2742385810,8530,8550,8600,8500,3532
|
|
20230818,130300,2712180690,8550,8520,8720,8500,14382
|
|
20230818,130200,2588440570,8520,8390,8520,8390,19082
|
|
20230818,130100,2427375490,8390,8370,8390,8370,1868
|
|
20230818,130000,2411734970,8370,8360,8370,8340,1603
|
|
20230818,125900,2398333890,8360,8330,8360,8330,417
|
|
20230818,125800,2394850500,8330,8370,8370,8330,2247
|
|
20230818,125700,2376113080,8340,8370,8370,8340,2787
|
|
20230818,125600,2352850250,8360,8370,8370,8360,24
|
|
20230818,125500,2352649580,8350,8370,8370,8350,6004
|
|
20230818,125400,2302473110,8360,8370,8380,8360,681
|
|
20230818,125300,2296771190,8370,8370,8380,8370,609
|
|
20230818,125200,2291673850,8370,8370,8370,8370,1043
|
|
20230818,125100,2282943940,8370,8370,8370,8370,252
|
|
20230818,125000,2280834700,8370,8370,8380,8370,79
|
|
20230818,124900,2280173420,8380,8380,8380,8370,123
|
|
20230818,124800,2279142980,8390,8390,8390,8390,100
|
|
20230818,124700,2278303980,8390,8390,8390,8390,469
|
|
20230818,124600,2274369070,8400,8390,8400,8390,104
|
|
20230818,124500,2273496210,8390,8390,8390,8370,1135
|
|
20230818,124400,2263975790,8380,8380,8380,8380,372
|
|
20230818,124300,2260858430,8380,8380,8380,8370,162
|
|
20230818,124200,2259502170,8380,8370,8380,8370,412
|
|
20230818,124100,2256053110,8370,8370,8380,8370,2583
|
|
20230818,124000,2234419210,8380,8390,8390,8380,805
|
|
20230818,123900,2227671880,8380,8380,8400,8380,127
|
|
20230818,123800,2226607600,8380,8390,8390,8380,717
|
|
20230818,123700,2220598110,8390,8390,8390,8380,210
|
|
20230818,123600,2218836220,8400,8400,8400,8400,1
|
|
20230818,123500,2218827820,8410,8400,8410,8390,1115
|
|
20230818,123400,2209465010,8410,8430,8430,8410,664
|
|
20230818,123300,2203873070,8410,8420,8430,8410,746
|
|
20230818,123200,2197589260,8420,8420,8420,8420,2
|
|
20230818,123100,2197572420,8400,8400,8400,8400,77
|
|
20230818,123000,2196925620,8400,8400,8400,8400,5
|
|
20230818,122900,2196883620,8390,8390,8390,8390,282
|
|
20230818,122800,2194517640,8390,8390,8390,8390,327
|
|
20230818,122700,2191774110,8400,8390,8400,8390,680
|
|
20230818,122600,2186068900,8400,8400,8400,8400,0
|
|
20230818,122500,2186068900,8400,8400,8400,8400,318
|
|
20230818,122400,2183397700,8400,8390,8400,8390,295
|
|
20230818,122300,2180919800,8390,8390,8400,8390,89
|
|
20230818,122200,2180172880,8400,8400,8400,8400,4
|
|
20230818,122100,2180139280,8400,8400,8410,8400,1150
|
|
20230818,122000,2170479270,8400,8420,8420,8400,860
|
|
20230818,121900,2163252600,8400,8400,8400,8400,376
|
|
20230818,121800,2160094200,8400,8400,8400,8400,844
|
|
20230818,121700,2153004600,8390,8370,8390,8370,268
|
|
20230818,121600,2150758200,8380,8390,8390,8380,3028
|
|
20230818,121500,2125371360,8330,8370,8370,8330,7438
|
|
20230818,121400,2063261770,8370,8400,8400,8350,13018
|
|
20230818,121300,1954280790,8390,8410,8410,8390,3604
|
|
20230818,121200,1924007380,8410,8420,8420,8410,2647
|
|
20230818,121100,1901729420,8420,8440,8440,8420,1958
|
|
20230818,121000,1885221510,8450,8460,8470,8440,2206
|
|
20230818,120900,1866574840,8460,8450,8460,8450,710
|
|
20230818,120800,1860570530,8450,8460,8460,8450,1116
|
|
20230818,120700,1851130280,8470,8460,8470,8460,4
|
|
20230818,120600,1851096430,8460,8460,8460,8460,2
|
|
20230818,120500,1851079510,8460,8460,8460,8460,94
|
|
20230818,120400,1850284270,8460,8460,8460,8460,59
|
|
20230818,120300,1849785130,8460,8460,8460,8450,203
|
|
20230818,120200,1848069750,8450,8450,8450,8450,45
|
|
20230818,120100,1847689500,8440,8430,8440,8430,3332
|
|
20230818,120000,1819567430,8440,8440,8440,8440,0
|
|
20230818,115900,1819567430,8440,8440,8440,8440,0
|
|
20230818,115800,1819567430,8440,8440,8440,8430,223
|
|
20230818,115700,1817685900,8440,8440,8440,8440,372
|
|
20230818,115600,1814546220,8450,8450,8450,8450,150
|
|
20230818,115500,1813278720,8450,8450,8450,8450,116
|
|
20230818,115400,1812298520,8480,8440,8480,8440,53
|
|
20230818,115300,1811850960,8450,8460,8460,8450,1960
|
|
20230818,115200,1795272940,8470,8470,8470,8470,128
|
|
20230818,115100,1794188780,8460,8490,8490,8460,1264
|
|
20230818,115000,1783482150,8480,8490,8490,8480,128
|
|
20230818,114900,1782396300,8490,8500,8500,8490,584
|
|
20230818,114800,1777436860,8500,8490,8500,8490,276
|
|
20230818,114700,1775093530,8500,8500,8500,8500,0
|
|
20230818,114600,1775093530,8500,8510,8510,8500,389
|
|
20230818,114500,1771786570,8500,8510,8510,8500,176
|
|
20230818,114400,1770289810,8510,8500,8510,8500,54
|
|
20230818,114300,1769830330,8500,8500,8500,8500,180
|
|
20230818,114200,1768300330,8510,8510,8510,8510,64
|
|
20230818,114100,1767755690,8520,8500,8520,8500,115
|
|
20230818,114000,1766777140,8510,8490,8510,8490,2
|
|
20230818,113900,1766760140,8470,8500,8500,8470,319
|
|
20230818,113800,1764051760,8500,8500,8500,8500,60
|
|
20230818,113700,1763541760,8500,8510,8510,8500,315
|
|
20230818,113600,1760863190,8510,8510,8510,8510,85
|
|
20230818,113500,1760139840,8510,8520,8520,8510,15
|
|
20230818,113400,1760012180,8510,8530,8530,8510,806
|
|
20230818,113300,1753142570,8530,8520,8530,8520,239
|
|
20230818,113200,1751105360,8530,8530,8530,8520,97
|
|
20230818,113100,1750277960,8530,8530,8530,8530,190
|
|
20230818,113000,1748657260,8530,8510,8530,8500,315
|
|
20230818,112900,1745971630,8510,8510,8510,8510,4259
|
|
20230818,112800,1709727540,8510,8510,8510,8510,86
|
|
20230818,112700,1708995680,8510,8510,8510,8510,4
|
|
20230818,112600,1708961640,8500,8500,8500,8500,512
|
|
20230818,112500,1704609640,8500,8490,8500,8490,1886
|
|
20230818,112400,1688581330,8490,8490,8500,8480,1220
|
|
20230818,112300,1678220050,8490,8470,8490,8470,73
|
|
20230818,112200,1677601500,8490,8490,8490,8490,267
|
|
20230818,112100,1675334670,8490,8470,8490,8470,115
|
|
20230818,112000,1674360600,8470,8490,8490,8460,1088
|
|
20230818,111900,1665143360,8500,8470,8500,8470,312
|
|
20230818,111800,1662498260,8500,8470,8500,8470,1648
|
|
20230818,111700,1648517070,8470,8470,8470,8470,10
|
|
20230818,111600,1648432370,8470,8460,8470,8460,450
|
|
20230818,111500,1644622580,8470,8470,8470,8470,239
|
|
20230818,111400,1642598250,8470,8470,8470,8470,390
|
|
20230818,111300,1639294950,8470,8470,8470,8470,8
|
|
20230818,111200,1639227190,8470,8460,8470,8460,331
|
|
20230818,111100,1636426920,8460,8450,8460,8450,178
|
|
20230818,111000,1634922810,8460,8450,8460,8450,3
|
|
20230818,110900,1634897450,8460,8460,8460,8460,1
|
|
20230818,110800,1634888990,8450,8440,8460,8440,710
|
|
20230818,110700,1628891460,8460,8430,8460,8430,468
|
|
20230818,110600,1624944940,8440,8450,8450,8400,258
|
|
20230818,110500,1622776900,8400,8420,8450,8400,2868
|
|
20230818,110400,1598653290,8420,8430,8430,8420,797
|
|
20230818,110300,1591934790,8450,8460,8460,8430,203
|
|
20230818,110200,1590223420,8460,8440,8460,8440,567
|
|
20230818,110100,1585437780,8460,8460,8460,8460,14
|
|
20230818,110000,1585319340,8430,8430,8430,8430,100
|
|
20230818,105900,1584476340,8460,8460,8460,8440,424
|
|
20230818,105800,1580897740,8450,8440,8450,8440,744
|
|
20230818,105700,1574611730,8470,8470,8470,8470,10
|
|
20230818,105600,1574527030,8470,8470,8470,8430,486
|
|
20230818,105500,1570425650,8440,8470,8480,8440,564
|
|
20230818,105400,1565658530,8480,8460,8480,8450,165
|
|
20230818,105300,1564262880,8480,8470,8490,8450,1006
|
|
20230818,105200,1555751410,8490,8480,8500,8470,2726
|
|
20230818,105100,1532603530,8490,8490,8490,8460,246
|
|
20230818,105000,1530520990,8490,8500,8500,8490,16
|
|
20230818,104900,1530385140,8450,8490,8500,8450,1782
|
|
20230818,104800,1515260130,8500,8470,8500,8460,1715
|
|
20230818,104700,1500699890,8490,8490,8490,8460,302
|
|
20230818,104600,1498141450,8490,8500,8500,8490,637
|
|
20230818,104500,1492731290,8500,8500,8500,8480,865
|
|
20230818,104400,1485390690,8500,8480,8500,8480,212
|
|
20230818,104300,1483591840,8480,8460,8480,8460,221
|
|
20230818,104200,1481720260,8470,8460,8470,8460,51
|
|
20230818,104100,1481288790,8470,8460,8470,8450,687
|
|
20230818,104000,1475476770,8460,8440,8460,8440,1900
|
|
20230818,103900,1459425740,8450,8440,8460,8380,17713
|
|
20230818,103800,1310465830,8440,8440,8440,8440,218
|
|
20230818,103700,1308625910,8440,8440,8440,8440,258
|
|
20230818,103600,1306448390,8440,8440,8440,8430,568
|
|
20230818,103500,1301655240,8460,8440,8460,8440,167
|
|
20230818,103400,1300245580,8460,8460,8460,8460,3
|
|
20230818,103300,1300220200,8460,8440,8460,8440,1851
|
|
20230818,103200,1284587690,8440,8440,8440,8430,725
|
|
20230818,103100,1278468700,8460,8440,8460,8440,89
|
|
20230818,103000,1277717400,8420,8410,8430,8400,2009
|
|
20230818,102900,1260784400,8400,8430,8430,8400,1133
|
|
20230818,102800,1251258140,8410,8440,8440,8410,1139
|
|
20230818,102700,1241654210,8440,8430,8440,8390,1550
|
|
20230818,102600,1228641370,8400,8400,8440,8380,2519
|
|
20230818,102500,1207522250,8380,8450,8450,8380,7553
|
|
20230818,102400,1144057790,8450,8440,8450,8440,2
|
|
20230818,102300,1144040900,8450,8440,8450,8440,61
|
|
20230818,102200,1143526050,8450,8440,8460,8440,708
|
|
20230818,102100,1137549630,8440,8430,8440,8420,181
|
|
20230818,102000,1136025120,8430,8430,8430,8420,297
|
|
20230818,101900,1133522570,8430,8430,8430,8410,72
|
|
20230818,101800,1132915630,8430,8430,8430,8430,1
|
|
20230818,101700,1132907200,8450,8400,8450,8400,2451
|
|
20230818,101600,1112318660,8390,8400,8400,8390,935
|
|
20230818,101500,1104471400,8400,8410,8410,8400,3047
|
|
20230818,101400,1078868800,8440,8410,8440,8410,40
|
|
20230818,101300,1078531800,8400,8440,8460,8400,4922
|
|
20230818,101200,1037051870,8460,8430,8460,8430,134
|
|
20230818,101100,1035922190,8480,8480,8480,8480,0
|
|
20230818,101000,1035922190,8480,8480,8480,8480,0
|
|
20230818,100900,1035922190,8480,8480,8480,8480,0
|
|
20230818,100800,1035922190,8480,8480,8480,8420,18
|
|
20230818,100700,1035770270,8420,8460,8460,8410,2874
|
|
20230818,100600,1011538680,8450,8460,8460,8450,432
|
|
20230818,100500,1007884840,8460,8420,8460,8410,1998
|
|
20230818,100400,991030650,8440,8450,8450,8420,1672
|
|
20230818,100300,976928020,8460,8470,8470,8460,212
|
|
20230818,100200,975133620,8470,8460,8470,8460,23
|
|
20230818,100100,974938910,8470,8460,8470,8460,42
|
|
20230818,100000,974583410,8460,8470,8470,8460,123
|
|
20230818,095900,973542770,8480,8460,8490,8460,106
|
|
20230818,095800,972643900,8490,8480,8490,8470,3820
|
|
20230818,095700,940285210,8490,8530,8530,8490,599
|
|
20230818,095600,935193530,8540,8520,8550,8510,342
|
|
20230818,095500,932277000,8560,8550,8560,8540,346
|
|
20230818,095400,929321140,8550,8530,8550,8530,741
|
|
20230818,095300,922994400,8530,8530,8540,8510,633
|
|
20230818,095200,917600400,8530,8530,8530,8530,35
|
|
20230818,095100,917301850,8530,8540,8540,8530,73
|
|
20230818,095000,916678630,8540,8520,8540,8520,372
|
|
20230818,094900,913509170,8520,8520,8520,8500,226
|
|
20230818,094800,911583690,8520,8490,8540,8490,1102
|
|
20230818,094700,902205270,8490,8490,8490,8480,284
|
|
20230818,094600,899794160,8490,8490,8490,8480,261
|
|
20230818,094500,897578620,8490,8480,8490,8480,81
|
|
20230818,094400,896891730,8500,8500,8500,8480,231
|
|
20230818,094300,894928830,8500,8510,8510,8480,2585
|
|
20230818,094200,872996320,8500,8510,8510,8500,232
|
|
20230818,094100,871022180,8520,8510,8520,8510,111
|
|
20230818,094000,870077560,8520,8510,8530,8510,142
|
|
20230818,093900,868869110,8530,8510,8530,8510,147
|
|
20230818,093800,867617920,8510,8510,8520,8510,1121
|
|
20230818,093700,858075120,8500,8480,8500,8480,2195
|
|
20230818,093600,839456300,8510,8490,8510,8490,1012
|
|
20230818,093500,830856560,8490,8470,8490,8470,1477
|
|
20230818,093400,818343710,8470,8470,8470,8470,11
|
|
20230818,093300,818250540,8470,8440,8470,8440,1175
|
|
20230818,093200,808326790,8440,8430,8450,8410,7231
|
|
20230818,093100,747413280,8430,8460,8460,8420,9853
|
|
20230818,093000,664176090,8460,8500,8500,8460,710
|
|
20230818,092900,658164060,8500,8500,8500,8500,1
|
|
20230818,092800,658155560,8500,8460,8500,8460,1813
|
|
20230818,092700,642801430,8480,8460,8480,8460,371
|
|
20230818,092600,639655750,8480,8480,8480,8460,693
|
|
20230818,092500,633786480,8480,8480,8500,8470,1775
|
|
20230818,092400,618749050,8500,8530,8530,8500,296
|
|
20230818,092300,616227020,8500,8480,8530,8480,233
|
|
20230818,092200,614250560,8470,8490,8490,8470,1127
|
|
20230818,092100,604704320,8490,8510,8530,8490,1805
|
|
20230818,092000,589361230,8530,8530,8530,8510,1224
|
|
20230818,091900,578926030,8530,8500,8530,8500,777
|
|
20230818,091800,572320930,8510,8510,8510,8510,58
|
|
20230818,091700,571827350,8530,8490,8530,8460,2806
|
|
20230818,091600,548016120,8460,8470,8490,8450,6059
|
|
20230818,091500,496765250,8470,8500,8500,8470,343
|
|
20230818,091400,493859130,8460,8500,8540,8460,5336
|
|
20230818,091300,448521430,8500,8500,8540,8500,479
|
|
20230818,091200,444449880,8550,8500,8560,8500,1318
|
|
20230818,091100,433243450,8500,8450,8500,8440,1137
|
|
20230818,091000,423607040,8450,8570,8570,8450,10509
|
|
20230818,090900,334154780,8570,8570,8580,8560,1394
|
|
20230818,090800,322219270,8580,8560,8600,8560,1173
|
|
20230818,090700,312178080,8550,8600,8600,8550,2627
|
|
20230818,090600,289660640,8610,8620,8620,8550,2004
|
|
20230818,090500,272500830,8560,8640,8640,8550,8190
|
|
20230818,090400,202090010,8650,8670,8680,8650,347
|
|
20230818,090300,199082820,8680,8600,8690,8600,1498
|
|
20230818,090200,186156680,8610,8640,8680,8550,5266
|
|
20230818,090100,140961680,8640,8710,8710,8620,235
|
|
20230818,090000,138934130,8610,8640,8720,8600,13682
|