605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,190200,1109583850,3385,3385,3385,3385,7989
|
|
20230818,190100,1109583850,3385,3385,3385,3385,0
|
|
20230818,190000,1109583850,3385,3385,3385,3385,0
|
|
20230818,185900,1109583850,3385,3385,3385,3385,0
|
|
20230818,185800,1109583850,3385,3385,3385,3385,0
|
|
20230818,185700,1109583850,3385,3385,3385,3385,0
|
|
20230818,185600,1109583850,3385,3385,3385,3385,0
|
|
20230818,185500,1109583850,3385,3385,3385,3385,0
|
|
20230818,185400,1109583850,3385,3385,3385,3385,0
|
|
20230818,185300,1109583850,3385,3385,3385,3385,0
|
|
20230818,185200,1109583850,3385,3385,3385,3385,0
|
|
20230818,185100,1109583850,3385,3385,3385,3385,0
|
|
20230818,185000,1109583850,3385,3385,3385,3385,0
|
|
20230818,184900,1109583850,3385,3385,3385,3385,0
|
|
20230818,184800,1109583850,3385,3385,3385,3385,0
|
|
20230818,184700,1109583850,3385,3385,3385,3385,0
|
|
20230818,184600,1109583850,3385,3385,3385,3385,0
|
|
20230818,184500,1109583850,3385,3385,3385,3385,0
|
|
20230818,184400,1109583850,3385,3385,3385,3385,0
|
|
20230818,184300,1109583850,3385,3385,3385,3385,0
|
|
20230818,184200,1109583850,3385,3385,3385,3385,0
|
|
20230818,184100,1109583850,3385,3385,3385,3385,0
|
|
20230818,184000,1109583850,3385,3385,3385,3385,0
|
|
20230818,183900,1109583850,3385,3385,3385,3385,0
|
|
20230818,183800,1109583850,3385,3385,3385,3385,0
|
|
20230818,183700,1109583850,3385,3385,3385,3385,0
|
|
20230818,183600,1109583850,3385,3385,3385,3385,0
|
|
20230818,183500,1109583850,3385,3385,3385,3385,0
|
|
20230818,183400,1109583850,3385,3385,3385,3385,0
|
|
20230818,183300,1109583850,3385,3385,3385,3385,0
|
|
20230818,183200,1109583850,3385,3385,3385,3385,7989
|
|
20230818,183100,1109583850,3385,3385,3385,3385,0
|
|
20230818,183000,1109583850,3385,3385,3385,3385,0
|
|
20230818,182900,1109583850,3385,3385,3385,3385,0
|
|
20230818,182800,1109583850,3385,3385,3385,3385,0
|
|
20230818,182700,1109583850,3385,3385,3385,3385,0
|
|
20230818,182600,1109583850,3385,3385,3385,3385,0
|
|
20230818,182500,1109583850,3385,3385,3385,3385,0
|
|
20230818,182400,1109583850,3385,3385,3385,3385,0
|
|
20230818,182300,1109583850,3385,3385,3385,3385,0
|
|
20230818,182200,1109583850,3385,3385,3385,3385,0
|
|
20230818,182100,1109583850,3385,3385,3385,3385,0
|
|
20230818,182000,1109583850,3385,3385,3385,3385,0
|
|
20230818,181900,1109583850,3385,3385,3385,3385,0
|
|
20230818,181800,1109583850,3385,3385,3385,3385,0
|
|
20230818,181700,1109583850,3385,3385,3385,3385,0
|
|
20230818,181600,1109583850,3385,3385,3385,3385,0
|
|
20230818,181500,1109583850,3385,3385,3385,3385,0
|
|
20230818,181400,1109583850,3385,3385,3385,3385,0
|
|
20230818,181300,1109583850,3385,3385,3385,3385,0
|
|
20230818,181200,1109583850,3385,3385,3385,3385,0
|
|
20230818,181100,1109583850,3385,3385,3385,3385,0
|
|
20230818,181000,1109583850,3385,3385,3385,3385,0
|
|
20230818,180900,1109583850,3385,3385,3385,3385,0
|
|
20230818,180800,1109583850,3385,3385,3385,3385,0
|
|
20230818,180700,1109583850,3385,3385,3385,3385,0
|
|
20230818,180600,1109583850,3385,3385,3385,3385,0
|
|
20230818,180500,1109583850,3385,3385,3385,3385,0
|
|
20230818,180400,1109583850,3385,3385,3385,3385,0
|
|
20230818,180300,1109583850,3385,3385,3385,3385,0
|
|
20230818,180200,1109583850,3385,3385,3385,3385,7989
|
|
20230818,180100,1109583850,3385,3385,3385,3385,0
|
|
20230818,180000,1109583850,3385,3385,3385,3385,0
|
|
20230818,175900,1109583850,3385,3385,3385,3385,0
|
|
20230818,175800,1109583850,3385,3385,3385,3385,0
|
|
20230818,175700,1109583850,3385,3385,3385,3385,0
|
|
20230818,175600,1109583850,3385,3385,3385,3385,0
|
|
20230818,175500,1109583850,3385,3385,3385,3385,0
|
|
20230818,175400,1109583850,3385,3385,3385,3385,0
|
|
20230818,175300,1109583850,3385,3385,3385,3385,0
|
|
20230818,175200,1109583850,3385,3385,3385,3385,0
|
|
20230818,175100,1109583850,3385,3385,3385,3385,0
|
|
20230818,175000,1109583850,3385,3385,3385,3385,0
|
|
20230818,174900,1109583850,3385,3385,3385,3385,0
|
|
20230818,174800,1109583850,3385,3385,3385,3385,0
|
|
20230818,174700,1109583850,3385,3385,3385,3385,0
|
|
20230818,174600,1109583850,3385,3385,3385,3385,0
|
|
20230818,174500,1109583850,3385,3385,3385,3385,0
|
|
20230818,174400,1109583850,3385,3385,3385,3385,0
|
|
20230818,174300,1109583850,3385,3385,3385,3385,0
|
|
20230818,174200,1109583850,3385,3385,3385,3385,0
|
|
20230818,174100,1109583850,3385,3385,3385,3385,0
|
|
20230818,174000,1109583850,3385,3385,3385,3385,0
|
|
20230818,173900,1109583850,3385,3385,3385,3385,0
|
|
20230818,173800,1109583850,3385,3385,3385,3385,0
|
|
20230818,173700,1109583850,3385,3385,3385,3385,0
|
|
20230818,173600,1109583850,3385,3385,3385,3385,0
|
|
20230818,173500,1109583850,3385,3385,3385,3385,0
|
|
20230818,173400,1109583850,3385,3385,3385,3385,0
|
|
20230818,173300,1109583850,3385,3385,3385,3385,0
|
|
20230818,173200,1109583850,3385,3385,3385,3385,7989
|
|
20230818,173100,1109583850,3385,3385,3385,3385,0
|
|
20230818,173000,1109583850,3385,3385,3385,3385,0
|
|
20230818,172900,1109583850,3385,3385,3385,3385,0
|
|
20230818,172800,1109583850,3385,3385,3385,3385,0
|
|
20230818,172700,1109583850,3385,3385,3385,3385,0
|
|
20230818,172600,1109583850,3385,3385,3385,3385,0
|
|
20230818,172500,1109583850,3385,3385,3385,3385,0
|
|
20230818,172400,1109583850,3385,3385,3385,3385,0
|
|
20230818,172300,1109583850,3385,3385,3385,3385,0
|
|
20230818,172200,1109583850,3385,3385,3385,3385,0
|
|
20230818,172100,1109583850,3385,3385,3385,3385,0
|
|
20230818,172000,1109583850,3385,3385,3385,3385,0
|
|
20230818,171900,1109583850,3385,3385,3385,3385,0
|
|
20230818,171800,1109583850,3385,3385,3385,3385,0
|
|
20230818,171700,1109583850,3385,3385,3385,3385,0
|
|
20230818,171600,1109583850,3385,3385,3385,3385,0
|
|
20230818,171500,1109583850,3385,3385,3385,3385,0
|
|
20230818,171400,1109583850,3385,3385,3385,3385,0
|
|
20230818,171300,1109583850,3385,3385,3385,3385,0
|
|
20230818,171200,1109583850,3385,3385,3385,3385,0
|
|
20230818,171100,1109583850,3385,3385,3385,3385,0
|
|
20230818,171000,1109583850,3385,3385,3385,3385,0
|
|
20230818,170900,1109583850,3385,3385,3385,3385,0
|
|
20230818,170800,1109583850,3385,3385,3385,3385,0
|
|
20230818,170700,1109583850,3385,3385,3385,3385,0
|
|
20230818,170600,1109583850,3385,3385,3385,3385,0
|
|
20230818,170500,1109583850,3385,3385,3385,3385,0
|
|
20230818,170400,1109583850,3385,3385,3385,3385,0
|
|
20230818,170300,1109583850,3385,3385,3385,3385,0
|
|
20230818,170200,1109583850,3385,3385,3385,3385,7989
|
|
20230818,170100,1109583850,3385,3385,3385,3385,0
|
|
20230818,170000,1109583850,3385,3385,3385,3385,0
|
|
20230818,165900,1109583850,3385,3385,3385,3385,0
|
|
20230818,165800,1109583850,3385,3385,3385,3385,0
|
|
20230818,165700,1109583850,3385,3385,3385,3385,0
|
|
20230818,165600,1109583850,3385,3385,3385,3385,0
|
|
20230818,165500,1109583850,3385,3385,3385,3385,0
|
|
20230818,165400,1109583850,3385,3385,3385,3385,0
|
|
20230818,165300,1109583850,3385,3385,3385,3385,0
|
|
20230818,165200,1109583850,3385,3385,3385,3385,0
|
|
20230818,165100,1109583850,3385,3385,3385,3385,0
|
|
20230818,165000,1109583850,3385,3385,3385,3385,0
|
|
20230818,164900,1109583850,3385,3385,3385,3385,0
|
|
20230818,164800,1109583850,3385,3385,3385,3385,0
|
|
20230818,164700,1109583850,3385,3385,3385,3385,0
|
|
20230818,164600,1109583850,3385,3385,3385,3385,0
|
|
20230818,164500,1109583850,3385,3385,3385,3385,0
|
|
20230818,164400,1109583850,3385,3385,3385,3385,0
|
|
20230818,164300,1109583850,3385,3385,3385,3385,0
|
|
20230818,164200,1109583850,3385,3385,3385,3385,0
|
|
20230818,164100,1109583850,3385,3385,3385,3385,0
|
|
20230818,164000,1109583850,3385,3385,3385,3385,0
|
|
20230818,163900,1109583850,3385,3385,3385,3385,0
|
|
20230818,163800,1109583850,3385,3385,3385,3385,0
|
|
20230818,163700,1109583850,3385,3385,3385,3385,0
|
|
20230818,163600,1109583850,3385,3385,3385,3385,0
|
|
20230818,163500,1109583850,3385,3385,3385,3385,0
|
|
20230818,163400,1109583850,3385,3385,3385,3385,0
|
|
20230818,163300,1109583850,3385,3385,3385,3385,0
|
|
20230818,163200,1109583850,3385,3385,3385,3385,7989
|
|
20230818,163100,1109583850,3385,3385,3385,3385,0
|
|
20230818,163000,1109583850,3385,3385,3385,3385,0
|
|
20230818,162900,1109583850,3385,3385,3385,3385,0
|
|
20230818,162800,1109583850,3385,3385,3385,3385,0
|
|
20230818,162700,1109583850,3385,3385,3385,3385,0
|
|
20230818,162600,1109583850,3385,3385,3385,3385,0
|
|
20230818,162500,1109583850,3385,3385,3385,3385,0
|
|
20230818,162400,1109583850,3385,3385,3385,3385,0
|
|
20230818,162300,1109583850,3385,3385,3385,3385,0
|
|
20230818,162200,1109583850,3385,3385,3385,3385,0
|
|
20230818,162100,1109583850,3385,3385,3385,3385,0
|
|
20230818,162000,1109583850,3385,3385,3385,3385,0
|
|
20230818,161900,1109583850,3385,3385,3385,3385,0
|
|
20230818,161800,1109583850,3385,3385,3385,3385,0
|
|
20230818,161700,1109583850,3385,3385,3385,3385,0
|
|
20230818,161600,1109583850,3385,3385,3385,3385,0
|
|
20230818,161500,1109583850,3385,3385,3385,3385,0
|
|
20230818,161400,1109583850,3385,3385,3385,3385,0
|
|
20230818,161300,1109583850,3385,3385,3385,3385,0
|
|
20230818,161200,1109583850,3385,3385,3385,3385,0
|
|
20230818,161100,1109583850,3385,3385,3385,3385,0
|
|
20230818,161000,1109583850,3385,3385,3385,3385,0
|
|
20230818,160900,1109583850,3385,3385,3385,3385,0
|
|
20230818,160800,1109583850,3385,3385,3385,3385,0
|
|
20230818,160700,1109583850,3385,3385,3385,3385,0
|
|
20230818,160600,1109583850,3385,3385,3385,3385,0
|
|
20230818,160500,1109583850,3385,3385,3385,3385,0
|
|
20230818,160400,1109583850,3385,3385,3385,3385,0
|
|
20230818,160300,1109583850,3385,3385,3385,3385,0
|
|
20230818,160200,1109583850,3385,3385,3385,3385,7989
|
|
20230818,160100,1109583850,3385,3385,3385,3385,0
|
|
20230818,160000,1109583850,3385,3385,3385,3385,0
|
|
20230818,155900,1109583850,3385,3385,3385,3385,0
|
|
20230818,155800,1109583850,3385,3385,3385,3385,0
|
|
20230818,155700,1109583850,3385,3385,3385,3385,0
|
|
20230818,155600,1109583850,3385,3385,3385,3385,0
|
|
20230818,155500,1109583850,3385,3385,3385,3385,0
|
|
20230818,155400,1109583850,3385,3385,3385,3385,0
|
|
20230818,155300,1109583850,3385,3385,3385,3385,0
|
|
20230818,155200,1109583850,3385,3385,3385,3385,0
|
|
20230818,155100,1109583850,3385,3385,3385,3385,0
|
|
20230818,155000,1109583850,3385,3385,3385,3385,0
|
|
20230818,154900,1109583850,3385,3385,3385,3385,0
|
|
20230818,154800,1109583850,3385,3385,3385,3385,0
|
|
20230818,154700,1109583850,3385,3385,3385,3385,0
|
|
20230818,154600,1109583850,3385,3385,3385,3385,0
|
|
20230818,154500,1109583850,3385,3385,3385,3385,0
|
|
20230818,154400,1109583850,3385,3385,3385,3385,0
|
|
20230818,154300,1109583850,3385,3385,3385,3385,0
|
|
20230818,154200,1109583850,3385,3385,3385,3385,0
|
|
20230818,154100,1109583850,3385,3385,3385,3385,0
|
|
20230818,154000,1109583850,3385,3385,3385,3385,0
|
|
20230818,153900,1109583850,3385,3385,3385,3385,0
|
|
20230818,153800,1109583850,3385,3385,3385,3385,0
|
|
20230818,153700,1109583850,3385,3385,3385,3385,0
|
|
20230818,153600,1109583850,3385,3385,3385,3385,0
|
|
20230818,153500,1109583850,3385,3385,3385,3385,0
|
|
20230818,153400,1109583850,3385,3385,3385,3385,0
|
|
20230818,153300,1109583850,3385,3385,3385,3385,0
|
|
20230818,153200,1109583850,3385,3385,3385,3385,7989
|
|
20230818,153100,1109583850,3385,3385,3385,3385,0
|
|
20230818,153000,1109583850,3385,3385,3385,3385,7989
|
|
20230818,152900,1082541085,3400,3400,3400,3400,0
|
|
20230818,152800,1082541085,3400,3400,3400,3400,0
|
|
20230818,152700,1082541085,3400,3400,3400,3400,0
|
|
20230818,152600,1082541085,3400,3400,3400,3400,0
|
|
20230818,152500,1082541085,3400,3400,3400,3400,0
|
|
20230818,152400,1082541085,3400,3400,3400,3400,0
|
|
20230818,152300,1082541085,3400,3400,3400,3400,0
|
|
20230818,152200,1082541085,3400,3400,3400,3400,0
|
|
20230818,152100,1082541085,3400,3400,3400,3400,0
|
|
20230818,152000,1082541085,3400,3400,3400,3400,0
|
|
20230818,151900,1082541085,3400,3400,3400,3400,0
|
|
20230818,151800,1082541085,3400,3390,3400,3390,148
|
|
20230818,151700,1082039355,3390,3390,3390,3390,2184
|
|
20230818,151600,1074635595,3400,3400,3400,3400,4
|
|
20230818,151500,1074621995,3400,3390,3400,3390,1048
|
|
20230818,151400,1071069265,3390,3400,3400,3390,1050
|
|
20230818,151300,1067508665,3400,3400,3400,3400,1129
|
|
20230818,151200,1063670065,3410,3410,3410,3410,15
|
|
20230818,151100,1063618915,3410,3410,3410,3410,0
|
|
20230818,151000,1063618915,3410,3410,3410,3410,0
|
|
20230818,150900,1063618915,3410,3400,3410,3400,101
|
|
20230818,150800,1063275505,3410,3410,3415,3410,4340
|
|
20230818,150700,1048476100,3415,3410,3415,3410,1001
|
|
20230818,150600,1045062685,3415,3415,3415,3415,564
|
|
20230818,150500,1043136625,3410,3390,3410,3390,2676
|
|
20230818,150400,1034057745,3420,3420,3420,3420,0
|
|
20230818,150300,1034057745,3420,3420,3420,3420,1
|
|
20230818,150200,1034054325,3405,3395,3405,3390,2011
|
|
20230818,150100,1027232595,3405,3405,3405,3405,8
|
|
20230818,150000,1027205355,3405,3420,3420,3405,1255
|
|
20230818,145900,1022931975,3420,3420,3420,3420,1
|
|
20230818,145800,1022928555,3380,3420,3420,3380,3001
|
|
20230818,145700,1012763985,3410,3420,3420,3410,2082
|
|
20230818,145600,1005658930,3420,3420,3420,3420,1120
|
|
20230818,145500,1001828530,3430,3430,3430,3430,2
|
|
20230818,145400,1001821670,3430,3430,3430,3430,0
|
|
20230818,145300,1001821670,3430,3415,3430,3415,2271
|
|
20230818,145200,994048755,3415,3390,3415,3390,2791
|
|
20230818,145100,984558365,3395,3395,3395,3395,0
|
|
20230818,145000,984558365,3395,3395,3395,3395,0
|
|
20230818,144900,984558365,3395,3395,3395,3395,0
|
|
20230818,144800,984558365,3395,3395,3395,3395,0
|
|
20230818,144700,984558365,3395,3395,3395,3395,2
|
|
20230818,144600,984551575,3395,3395,3395,3395,32
|
|
20230818,144500,984442935,3395,3380,3395,3380,712
|
|
20230818,144400,982036345,3380,3395,3395,3380,1500
|
|
20230818,144300,976959175,3400,3400,3400,3400,372
|
|
20230818,144200,975694375,3405,3405,3405,3405,1
|
|
20230818,144100,975690970,3400,3400,3400,3400,91
|
|
20230818,144000,975381570,3405,3400,3405,3400,5
|
|
20230818,143900,975364565,3405,3405,3410,3405,30
|
|
20230818,143800,975262310,3405,3405,3405,3405,209
|
|
20230818,143700,974550665,3380,3400,3400,3380,1001
|
|
20230818,143600,971161420,3405,3405,3405,3405,560
|
|
20230818,143500,969254620,3410,3410,3410,3410,100
|
|
20230818,143400,968913620,3420,3420,3420,3420,0
|
|
20230818,143300,968913620,3420,3420,3420,3420,0
|
|
20230818,143200,968913620,3420,3420,3420,3420,25
|
|
20230818,143100,968828120,3420,3420,3420,3420,0
|
|
20230818,143000,968828120,3420,3410,3420,3410,2774
|
|
20230818,142900,959368770,3410,3405,3410,3405,11
|
|
20230818,142800,959331310,3420,3420,3420,3420,0
|
|
20230818,142700,959331310,3420,3405,3420,3405,1454
|
|
20230818,142600,954378280,3405,3405,3405,3405,40
|
|
20230818,142500,954242080,3400,3400,3400,3400,336
|
|
20230818,142400,953099680,3400,3400,3400,3400,38
|
|
20230818,142300,952970480,3405,3410,3410,3405,125
|
|
20230818,142200,952544840,3410,3405,3410,3405,76
|
|
20230818,142100,952285870,3425,3410,3425,3410,133
|
|
20230818,142000,951831830,3410,3405,3410,3405,44
|
|
20230818,141900,951681875,3405,3405,3405,3405,32
|
|
20230818,141800,951572915,3400,3400,3400,3400,964
|
|
20230818,141700,948295315,3400,3400,3400,3400,66
|
|
20230818,141600,948070915,3400,3390,3400,3390,362
|
|
20230818,141500,946841920,3390,3380,3390,3375,1755
|
|
20230818,141400,940901775,3400,3390,3400,3370,18526
|
|
20230818,141300,878333610,3400,3390,3400,3390,201
|
|
20230818,141200,877652210,3390,3395,3405,3390,3501
|
|
20230818,141100,865778425,3395,3390,3395,3390,5557
|
|
20230818,141000,846926430,3390,3390,3395,3390,1744
|
|
20230818,140900,841014230,3395,3395,3395,3395,2002
|
|
20230818,140800,834217440,3395,3405,3405,3395,223
|
|
20230818,140700,833458750,3405,3405,3405,3405,0
|
|
20230818,140600,833458750,3405,3405,3405,3405,32
|
|
20230818,140500,833349790,3385,3385,3405,3385,551
|
|
20230818,140400,831484635,3385,3395,3395,3385,1398
|
|
20230818,140300,826748470,3400,3400,3400,3400,0
|
|
20230818,140200,826748470,3400,3400,3400,3400,0
|
|
20230818,140100,826748470,3400,3415,3415,3400,1390
|
|
20230818,140000,822020945,3415,3410,3415,3410,54
|
|
20230818,135900,821836800,3410,3405,3410,3405,678
|
|
20230818,135800,819524910,3405,3410,3410,3405,444
|
|
20230818,135700,818011125,3410,3410,3410,3410,64
|
|
20230818,135600,817792885,3410,3410,3415,3410,231
|
|
20230818,135500,817004685,3415,3410,3415,3410,65
|
|
20230818,135400,816782885,3410,3410,3410,3410,654
|
|
20230818,135300,814552745,3410,3405,3410,3405,324
|
|
20230818,135200,813448000,3405,3405,3405,3405,33
|
|
20230818,135100,813335635,3410,3405,3410,3405,376
|
|
20230818,135000,812053880,3405,3405,3410,3405,550
|
|
20230818,134900,810179630,3405,3390,3405,3385,201
|
|
20230818,134800,809498725,3385,3385,3385,3385,0
|
|
20230818,134700,809498725,3385,3385,3385,3385,0
|
|
20230818,134600,809498725,3385,3385,3385,3385,0
|
|
20230818,134500,809498725,3385,3385,3385,3385,0
|
|
20230818,134400,809498725,3385,3400,3400,3385,5003
|
|
20230818,134300,792533995,3400,3400,3400,3400,0
|
|
20230818,134200,792533995,3400,3405,3405,3400,2613
|
|
20230818,134100,783643505,3405,3405,3405,3405,25
|
|
20230818,134000,783558380,3405,3405,3410,3405,321
|
|
20230818,133900,782464580,3405,3410,3410,3405,378
|
|
20230818,133800,781175665,3410,3415,3415,3410,269
|
|
20230818,133700,780257095,3415,3420,3420,3415,55
|
|
20230818,133600,780069020,3420,3420,3420,3420,53
|
|
20230818,133500,779887760,3420,3420,3420,3420,31
|
|
20230818,133400,779781740,3420,3410,3420,3410,119
|
|
20230818,133300,779375120,3410,3410,3410,3410,50
|
|
20230818,133200,779204620,3410,3420,3420,3410,422
|
|
20230818,133100,777765180,3420,3420,3420,3420,225
|
|
20230818,133000,776995680,3420,3420,3420,3420,69
|
|
20230818,132900,776759700,3420,3420,3420,3420,18
|
|
20230818,132800,776698140,3425,3425,3425,3420,395
|
|
20230818,132700,775345620,3425,3425,3425,3425,123
|
|
20230818,132600,774924345,3425,3425,3425,3425,21
|
|
20230818,132500,774852420,3425,3425,3425,3425,555
|
|
20230818,132400,772951545,3425,3430,3430,3425,19
|
|
20230818,132300,772886460,3430,3430,3430,3430,502
|
|
20230818,132200,771164600,3430,3430,3430,3430,1
|
|
20230818,132100,771161170,3430,3450,3450,3430,470
|
|
20230818,132000,769541050,3450,3450,3450,3450,3
|
|
20230818,131900,769530700,3455,3430,3455,3425,3606
|
|
20230818,131800,757120610,3425,3415,3425,3415,117
|
|
20230818,131700,756720480,3415,3410,3415,3410,176
|
|
20230818,131600,756119915,3415,3405,3415,3405,994
|
|
20230818,131500,752730165,3405,3405,3405,3405,77
|
|
20230818,131400,752467980,3410,3405,3410,3405,1525
|
|
20230818,131300,747267850,3410,3415,3415,3410,648
|
|
20230818,131200,745058115,3415,3415,3415,3415,1
|
|
20230818,131100,745054700,3410,3410,3410,3410,8
|
|
20230818,131000,745027420,3410,3410,3410,3410,221
|
|
20230818,130900,744273810,3405,3405,3405,3405,0
|
|
20230818,130800,744273810,3405,3415,3415,3405,5849
|
|
20230818,130700,724345385,3420,3415,3420,3415,1095
|
|
20230818,130600,720601775,3415,3410,3415,3410,198
|
|
20230818,130500,719926355,3415,3415,3415,3415,0
|
|
20230818,130400,719926355,3415,3415,3415,3415,1181
|
|
20230818,130300,715893240,3420,3415,3420,3415,82
|
|
20230818,130200,715613165,3420,3440,3440,3420,1019
|
|
20230818,130100,712113295,3440,3435,3440,3425,987
|
|
20230818,130000,708723805,3430,3450,3460,3425,2052
|
|
20230818,125900,701663935,3460,3415,3460,3415,901
|
|
20230818,125800,698561835,3420,3420,3420,3420,1500
|
|
20230818,125700,693431835,3415,3415,3415,3415,76
|
|
20230818,125600,693172295,3415,3415,3415,3415,21
|
|
20230818,125500,693100580,3420,3415,3420,3415,13
|
|
20230818,125400,693056180,3415,3415,3415,3415,311
|
|
20230818,125300,691994115,3420,3415,3420,3415,16
|
|
20230818,125200,691939470,3420,3420,3420,3420,1
|
|
20230818,125100,691936050,3415,3415,3415,3415,417
|
|
20230818,125000,690511995,3415,3420,3420,3415,301
|
|
20230818,124900,689484075,3415,3415,3415,3415,10
|
|
20230818,124800,689449925,3425,3425,3425,3425,3
|
|
20230818,124700,689439650,3425,3425,3425,3425,1
|
|
20230818,124600,689436225,3420,3420,3420,3420,3781
|
|
20230818,124500,676505205,3420,3420,3420,3420,5277
|
|
20230818,124400,658457865,3420,3420,3420,3415,1030
|
|
20230818,124300,654935405,3415,3410,3415,3410,319
|
|
20230818,124200,653847520,3410,3410,3410,3410,108
|
|
20230818,124100,653479240,3410,3410,3410,3410,2000
|
|
20230818,124000,646659240,3415,3415,3415,3415,1
|
|
20230818,123900,646655825,3415,3415,3415,3415,0
|
|
20230818,123800,646655825,3415,3415,3415,3415,49
|
|
20230818,123700,646488490,3415,3415,3415,3415,0
|
|
20230818,123600,646488490,3415,3415,3415,3415,337
|
|
20230818,123500,645337635,3415,3420,3420,3415,29
|
|
20230818,123400,645238595,3420,3415,3420,3415,33
|
|
20230818,123300,645125895,3420,3415,3420,3415,497
|
|
20230818,123200,643428635,3415,3410,3415,3410,121
|
|
20230818,123100,643015750,3415,3410,3415,3410,217
|
|
20230818,123000,642275775,3415,3415,3415,3410,1588
|
|
20230818,122900,636853035,3415,3415,3415,3415,1348
|
|
20230818,122800,632249615,3420,3415,3420,3415,25
|
|
20230818,122700,632164235,3415,3415,3415,3415,6
|
|
20230818,122600,632143745,3420,3420,3420,3420,1
|
|
20230818,122500,632140325,3420,3420,3420,3415,160
|
|
20230818,122400,631593130,3420,3425,3425,3420,46
|
|
20230818,122300,631435805,3420,3420,3420,3420,48
|
|
20230818,122200,631271645,3420,3420,3420,3420,1180
|
|
20230818,122100,627236045,3420,3420,3420,3420,150
|
|
20230818,122000,626723045,3420,3425,3425,3420,3646
|
|
20230818,121900,614241245,3425,3430,3430,3425,456
|
|
20230818,121800,612677245,3435,3430,3435,3430,50
|
|
20230818,121700,612505595,3435,3430,3435,3430,232
|
|
20230818,121600,611708805,3430,3430,3430,3430,315
|
|
20230818,121500,610628355,3435,3430,3435,3430,100
|
|
20230818,121400,610285270,3430,3440,3440,3430,10
|
|
20230818,121300,610250960,3430,3430,3430,3430,0
|
|
20230818,121200,610250960,3430,3430,3430,3430,264
|
|
20230818,121100,609345440,3430,3430,3430,3430,0
|
|
20230818,121000,609345440,3430,3430,3430,3430,1000
|
|
20230818,120900,605915440,3450,3435,3450,3430,1313
|
|
20230818,120800,601411035,3425,3425,3435,3420,3635
|
|
20230818,120700,588971360,3425,3430,3430,3425,2558
|
|
20230818,120600,580209170,3435,3435,3435,3425,4497
|
|
20230818,120500,564783535,3440,3450,3450,3440,2475
|
|
20230818,120400,556257160,3445,3460,3460,3445,1454
|
|
20230818,120300,551243110,3445,3470,3470,3445,4614
|
|
20230818,120200,535292410,3470,3445,3470,3445,7913
|
|
20230818,120100,507946415,3445,3440,3445,3440,5018
|
|
20230818,120000,490671395,3440,3420,3445,3415,2186
|
|
20230818,115900,483162595,3430,3425,3440,3425,2751
|
|
20230818,115800,473711935,3440,3410,3440,3410,5391
|
|
20230818,115700,455273840,3400,3410,3410,3400,2518
|
|
20230818,115600,446696410,3405,3405,3405,3405,1735
|
|
20230818,115500,440788735,3410,3410,3410,3405,144
|
|
20230818,115400,440298140,3410,3405,3410,3405,1271
|
|
20230818,115300,435966890,3410,3420,3420,3400,2595
|
|
20230818,115200,427110265,3415,3405,3415,3405,3581
|
|
20230818,115100,414901310,3400,3400,3400,3400,1285
|
|
20230818,115000,410532310,3400,3400,3400,3400,1
|
|
20230818,114900,410528910,3390,3380,3390,3380,1080
|
|
20230818,114800,406869995,3380,3380,3380,3380,2334
|
|
20230818,114700,398981075,3375,3375,3375,3370,1844
|
|
20230818,114600,392758790,3375,3370,3375,3370,3656
|
|
20230818,114500,380428470,3370,3370,3375,3370,2417
|
|
20230818,114400,372273180,3370,3375,3375,3370,3061
|
|
20230818,114300,361947905,3380,3375,3380,3375,999
|
|
20230818,114200,358576255,3380,3380,3380,3375,38
|
|
20230818,114100,358447990,3380,3375,3380,3375,3
|
|
20230818,114000,358437855,3380,3385,3385,3380,24
|
|
20230818,113900,358356730,3385,3385,3385,3375,15
|
|
20230818,113800,358306055,3385,3385,3385,3385,1
|
|
20230818,113700,358302670,3375,3375,3375,3375,0
|
|
20230818,113600,358302670,3375,3375,3375,3375,0
|
|
20230818,113500,358302670,3375,3375,3375,3375,0
|
|
20230818,113400,358302670,3375,3375,3375,3375,900
|
|
20230818,113300,355265170,3385,3385,3385,3385,1
|
|
20230818,113200,355261785,3375,3375,3375,3375,0
|
|
20230818,113100,355261785,3375,3375,3375,3375,440
|
|
20230818,113000,353776785,3375,3375,3375,3375,0
|
|
20230818,112900,353776785,3375,3375,3375,3375,0
|
|
20230818,112800,353776785,3375,3375,3375,3375,0
|
|
20230818,112700,353776785,3375,3380,3380,3375,500
|
|
20230818,112600,352089255,3385,3385,3385,3385,0
|
|
20230818,112500,352089255,3385,3385,3385,3385,0
|
|
20230818,112400,352089255,3385,3385,3385,3385,0
|
|
20230818,112300,352089255,3385,3385,3385,3385,0
|
|
20230818,112200,352089255,3385,3385,3385,3385,1
|
|
20230818,112100,352085870,3370,3375,3375,3370,550
|
|
20230818,112000,350231370,3370,3375,3375,3370,150
|
|
20230818,111900,349725840,3385,3385,3385,3385,0
|
|
20230818,111800,349725840,3385,3385,3385,3385,0
|
|
20230818,111700,349725840,3385,3375,3385,3375,252
|
|
20230818,111600,348875330,3375,3375,3375,3375,1
|
|
20230818,111500,348871955,3370,3370,3370,3370,0
|
|
20230818,111400,348871955,3370,3370,3370,3370,0
|
|
20230818,111300,348871955,3370,3375,3375,3370,6
|
|
20230818,111200,348851710,3370,3370,3370,3370,7
|
|
20230818,111100,348828120,3375,3375,3375,3375,18
|
|
20230818,111000,348767370,3375,3375,3375,3375,186
|
|
20230818,110900,348139620,3375,3375,3375,3375,1
|
|
20230818,110800,348136245,3365,3360,3365,3360,2507
|
|
20230818,110700,339711260,3360,3365,3365,3360,789
|
|
20230818,110600,337059970,3365,3375,3375,3365,298
|
|
20230818,110500,336057185,3370,3370,3370,3370,708
|
|
20230818,110400,333671225,3370,3365,3370,3365,42
|
|
20230818,110300,333529790,3370,3360,3370,3360,143
|
|
20230818,110200,333048840,3360,3360,3360,3360,300
|
|
20230818,110100,332040840,3365,3360,3365,3360,1076
|
|
20230818,110000,328425465,3365,3365,3365,3360,483
|
|
20230818,105900,326802475,3365,3365,3365,3365,38
|
|
20230818,105800,326674605,3365,3370,3370,3365,266
|
|
20230818,105700,325778240,3370,3370,3370,3370,0
|
|
20230818,105600,325778240,3370,3360,3370,3360,2
|
|
20230818,105500,325771510,3365,3370,3370,3360,340
|
|
20230818,105400,324628790,3370,3365,3370,3365,435
|
|
20230818,105300,323165010,3375,3370,3375,3370,187
|
|
20230818,105200,322534460,3375,3375,3375,3375,0
|
|
20230818,105100,322534460,3375,3375,3375,3375,2
|
|
20230818,105000,322527710,3375,3370,3375,3365,310
|
|
20230818,104900,321484445,3370,3370,3370,3370,19
|
|
20230818,104800,321420415,3370,3370,3370,3370,0
|
|
20230818,104700,321420415,3370,3370,3370,3370,0
|
|
20230818,104600,321420415,3370,3370,3370,3365,618
|
|
20230818,104500,319340135,3370,3370,3370,3370,11
|
|
20230818,104400,319303065,3370,3375,3380,3370,276
|
|
20230818,104300,318371570,3375,3375,3375,3375,15
|
|
20230818,104200,318320945,3375,3375,3375,3370,217
|
|
20230818,104100,317588745,3380,3375,3380,3375,69
|
|
20230818,104000,317355560,3380,3375,3380,3375,184
|
|
20230818,103900,316734555,3380,3380,3380,3380,10
|
|
20230818,103800,316700755,3380,3380,3380,3380,30
|
|
20230818,103700,316599355,3380,3390,3390,3375,537
|
|
20230818,103600,314784290,3380,3385,3385,3380,4
|
|
20230818,103500,314770765,3390,3390,3390,3390,0
|
|
20230818,103400,314770765,3390,3390,3390,3390,92
|
|
20230818,103300,314458885,3400,3395,3400,3395,94
|
|
20230818,103200,314139750,3395,3395,3400,3395,402
|
|
20230818,103100,312774450,3395,3390,3395,3390,76
|
|
20230818,103000,312516470,3395,3395,3400,3395,201
|
|
20230818,102900,311834070,3400,3400,3400,3400,20
|
|
20230818,102800,311766070,3405,3415,3415,3400,599
|
|
20230818,102700,309728370,3415,3415,3415,3415,0
|
|
20230818,102600,309728370,3415,3395,3415,3395,96
|
|
20230818,102500,309401015,3420,3380,3430,3380,1552
|
|
20230818,102400,304104745,3380,3375,3380,3375,432
|
|
20230818,102300,302646205,3380,3385,3385,3380,788
|
|
20230818,102200,299980295,3390,3395,3395,3390,380
|
|
20230818,102100,298691945,3395,3375,3430,3375,1791
|
|
20230818,102000,292606270,3375,3375,3375,3375,1
|
|
20230818,101900,292602895,3370,3370,3370,3370,3
|
|
20230818,101800,292592785,3370,3375,3375,3370,85
|
|
20230818,101700,292306030,3375,3375,3375,3375,1
|
|
20230818,101600,292302655,3370,3370,3375,3370,619
|
|
20230818,101500,290216620,3365,3365,3365,3365,0
|
|
20230818,101400,290216620,3365,3365,3365,3365,0
|
|
20230818,101300,290216620,3365,3365,3365,3365,0
|
|
20230818,101200,290216620,3365,3365,3365,3365,890
|
|
20230818,101100,287221770,3365,3365,3365,3365,101
|
|
20230818,101000,286881905,3360,3355,3360,3355,1036
|
|
20230818,100900,283405615,3355,3355,3355,3355,6
|
|
20230818,100800,283385485,3340,3350,3355,3340,2028
|
|
20230818,100700,276604415,3355,3355,3355,3355,1815
|
|
20230818,100600,270515090,3355,3355,3355,3355,756
|
|
20230818,100500,267978710,3355,3360,3360,3355,440
|
|
20230818,100400,266502260,3360,3355,3360,3355,691
|
|
20230818,100300,264183945,3355,3375,3375,3355,327
|
|
20230818,100200,263086180,3355,3350,3360,3350,5062
|
|
20230818,100100,246104205,3350,3350,3355,3350,1039
|
|
20230818,100000,242623080,3350,3375,3375,3350,4472
|
|
20230818,095900,227619575,3375,3375,3375,3375,0
|
|
20230818,095800,227619575,3375,3375,3375,3360,7548
|
|
20230818,095700,202204185,3375,3380,3385,3375,265
|
|
20230818,095600,201307515,3385,3370,3385,3370,562
|
|
20230818,095500,199411885,3375,3375,3375,3370,7
|
|
20230818,095400,199388285,3375,3375,3375,3375,114
|
|
20230818,095300,199003535,3375,3380,3380,3375,21
|
|
20230818,095200,198932655,3375,3375,3375,3375,225
|
|
20230818,095100,198173280,3375,3380,3380,3375,340
|
|
20230818,095000,197025580,3380,3385,3385,3380,133
|
|
20230818,094900,196575540,3385,3385,3385,3385,0
|
|
20230818,094800,196575540,3385,3385,3385,3385,0
|
|
20230818,094700,196575540,3385,3380,3385,3375,93
|
|
20230818,094600,196261100,3385,3380,3385,3380,44
|
|
20230818,094500,196112375,3380,3365,3380,3360,805
|
|
20230818,094400,193392110,3365,3365,3365,3365,95
|
|
20230818,094300,193072435,3365,3375,3375,3360,659
|
|
20230818,094200,190854035,3375,3380,3380,3375,436
|
|
20230818,094100,189382490,3380,3390,3390,3375,27
|
|
20230818,094000,189291260,3380,3380,3380,3380,331
|
|
20230818,093900,188172480,3385,3385,3385,3385,132
|
|
20230818,093800,187725660,3390,3390,3390,3385,8
|
|
20230818,093700,187698555,3390,3385,3390,3385,49
|
|
20230818,093600,187532450,3385,3385,3385,3385,101
|
|
20230818,093500,187190565,3380,3380,3380,3380,62
|
|
20230818,093400,186981005,3380,3380,3380,3370,30
|
|
20230818,093300,186879805,3380,3365,3380,3365,11
|
|
20230818,093200,186842745,3365,3365,3365,3365,932
|
|
20230818,093100,183706565,3365,3365,3365,3350,1120
|
|
20230818,093000,179944050,3365,3370,3370,3365,55
|
|
20230818,092900,179758960,3370,3370,3375,3370,27
|
|
20230818,092800,179667965,3370,3375,3375,3370,323
|
|
20230818,092700,178577955,3380,3380,3380,3380,652
|
|
20230818,092600,176374195,3385,3390,3390,3385,7
|
|
20230818,092500,176350495,3390,3390,3390,3390,11
|
|
20230818,092400,176313205,3385,3385,3390,3385,117
|
|
20230818,092300,175917125,3385,3395,3395,3385,318
|
|
20230818,092200,174839050,3400,3410,3410,3395,3040
|
|
20230818,092100,164505905,3405,3420,3420,3405,448
|
|
20230818,092000,162980285,3420,3435,3435,3420,1782
|
|
20230818,091900,156872955,3435,3415,3435,3415,1725
|
|
20230818,091800,150972255,3415,3420,3420,3410,546
|
|
20230818,091700,149109390,3430,3430,3430,3405,12
|
|
20230818,091600,149068480,3410,3420,3430,3410,1668
|
|
20230818,091500,143373915,3420,3420,3430,3410,1479
|
|
20230818,091400,138323725,3425,3395,3460,3395,6069
|
|
20230818,091300,117503040,3380,3330,3380,3330,5784
|
|
20230818,091200,98093810,3340,3340,3340,3325,1472
|
|
20230818,091100,93192235,3345,3335,3345,3320,4304
|
|
20230818,091000,78892255,3330,3345,3350,3330,6024
|
|
20230818,090900,58797780,3350,3355,3360,3345,1922
|
|
20230818,090800,52362950,3360,3360,3360,3350,251
|
|
20230818,090700,51521080,3350,3355,3360,3350,1203
|
|
20230818,090600,47487800,3360,3380,3385,3360,1501
|
|
20230818,090500,42426880,3385,3385,3385,3380,1425
|
|
20230818,090400,37609535,3385,3385,3395,3380,968
|
|
20230818,090300,34331280,3390,3395,3405,3390,1858
|
|
20230818,090200,28028710,3395,3410,3410,3380,7584
|
|
20230818,090100,2322710,3430,3430,3430,3380,17
|
|
20230818,090000,2264600,3380,3380,3380,3380,669
|