615 lines
32 KiB
CSV
615 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,191200,1728788340,19480,19480,19480,19480,2325
|
|
20230817,191100,1728788340,19480,19480,19480,19480,0
|
|
20230817,191000,1728788340,19480,19480,19480,19480,0
|
|
20230817,190900,1728788340,19480,19480,19480,19480,0
|
|
20230817,190800,1728788340,19480,19480,19480,19480,0
|
|
20230817,190700,1728788340,19480,19480,19480,19480,0
|
|
20230817,190600,1728788340,19480,19480,19480,19480,0
|
|
20230817,190500,1728788340,19480,19480,19480,19480,0
|
|
20230817,190400,1728788340,19480,19480,19480,19480,0
|
|
20230817,190300,1728788340,19480,19480,19480,19480,0
|
|
20230817,190200,1728788340,19480,19480,19480,19480,0
|
|
20230817,190100,1728788340,19480,19480,19480,19480,0
|
|
20230817,190000,1728788340,19480,19480,19480,19480,0
|
|
20230817,185900,1728788340,19480,19480,19480,19480,0
|
|
20230817,185800,1728788340,19480,19480,19480,19480,0
|
|
20230817,185700,1728788340,19480,19480,19480,19480,0
|
|
20230817,185600,1728788340,19480,19480,19480,19480,0
|
|
20230817,185500,1728788340,19480,19480,19480,19480,0
|
|
20230817,185400,1728788340,19480,19480,19480,19480,0
|
|
20230817,185300,1728788340,19480,19480,19480,19480,0
|
|
20230817,185200,1728788340,19480,19480,19480,19480,0
|
|
20230817,185100,1728788340,19480,19480,19480,19480,0
|
|
20230817,185000,1728788340,19480,19480,19480,19480,0
|
|
20230817,184900,1728788340,19480,19480,19480,19480,0
|
|
20230817,184800,1728788340,19480,19480,19480,19480,0
|
|
20230817,184700,1728788340,19480,19480,19480,19480,0
|
|
20230817,184600,1728788340,19480,19480,19480,19480,0
|
|
20230817,184500,1728788340,19480,19480,19480,19480,0
|
|
20230817,184400,1728788340,19480,19480,19480,19480,0
|
|
20230817,184300,1728788340,19480,19480,19480,19480,0
|
|
20230817,184200,1728788340,19480,19480,19480,19480,2325
|
|
20230817,184100,1728788340,19480,19480,19480,19480,0
|
|
20230817,184000,1728788340,19480,19480,19480,19480,0
|
|
20230817,183900,1728788340,19480,19480,19480,19480,0
|
|
20230817,183800,1728788340,19480,19480,19480,19480,0
|
|
20230817,183700,1728788340,19480,19480,19480,19480,0
|
|
20230817,183600,1728788340,19480,19480,19480,19480,0
|
|
20230817,183500,1728788340,19480,19480,19480,19480,0
|
|
20230817,183400,1728788340,19480,19480,19480,19480,0
|
|
20230817,183300,1728788340,19480,19480,19480,19480,0
|
|
20230817,183200,1728788340,19480,19480,19480,19480,0
|
|
20230817,183100,1728788340,19480,19480,19480,19480,0
|
|
20230817,183000,1728788340,19480,19480,19480,19480,0
|
|
20230817,182900,1728788340,19480,19480,19480,19480,0
|
|
20230817,182800,1728788340,19480,19480,19480,19480,0
|
|
20230817,182700,1728788340,19480,19480,19480,19480,0
|
|
20230817,182600,1728788340,19480,19480,19480,19480,0
|
|
20230817,182500,1728788340,19480,19480,19480,19480,0
|
|
20230817,182400,1728788340,19480,19480,19480,19480,0
|
|
20230817,182300,1728788340,19480,19480,19480,19480,0
|
|
20230817,182200,1728788340,19480,19480,19480,19480,0
|
|
20230817,182100,1728788340,19480,19480,19480,19480,0
|
|
20230817,182000,1728788340,19480,19480,19480,19480,0
|
|
20230817,181900,1728788340,19480,19480,19480,19480,0
|
|
20230817,181800,1728788340,19480,19480,19480,19480,0
|
|
20230817,181700,1728788340,19480,19480,19480,19480,0
|
|
20230817,181600,1728788340,19480,19480,19480,19480,0
|
|
20230817,181500,1728788340,19480,19480,19480,19480,0
|
|
20230817,181400,1728788340,19480,19480,19480,19480,0
|
|
20230817,181300,1728788340,19480,19480,19480,19480,0
|
|
20230817,181200,1728788340,19480,19480,19480,19480,2325
|
|
20230817,181100,1728788340,19480,19480,19480,19480,0
|
|
20230817,181000,1728788340,19480,19480,19480,19480,0
|
|
20230817,180900,1728788340,19480,19480,19480,19480,0
|
|
20230817,180800,1728788340,19480,19480,19480,19480,0
|
|
20230817,180700,1728788340,19480,19480,19480,19480,0
|
|
20230817,180600,1728788340,19480,19480,19480,19480,0
|
|
20230817,180500,1728788340,19480,19480,19480,19480,0
|
|
20230817,180400,1728788340,19480,19480,19480,19480,0
|
|
20230817,180300,1728788340,19480,19480,19480,19480,0
|
|
20230817,180200,1728788340,19480,19480,19480,19480,0
|
|
20230817,180100,1728788340,19480,19480,19480,19480,0
|
|
20230817,180000,1728788340,19480,19480,19480,19480,0
|
|
20230817,175900,1728788340,19480,19480,19480,19480,0
|
|
20230817,175800,1728788340,19480,19480,19480,19480,0
|
|
20230817,175700,1728788340,19480,19480,19480,19480,0
|
|
20230817,175600,1728788340,19480,19480,19480,19480,0
|
|
20230817,175500,1728788340,19480,19480,19480,19480,0
|
|
20230817,175400,1728788340,19480,19480,19480,19480,0
|
|
20230817,175300,1728788340,19480,19480,19480,19480,0
|
|
20230817,175200,1728788340,19480,19480,19480,19480,0
|
|
20230817,175100,1728788340,19480,19480,19480,19480,0
|
|
20230817,175000,1728788340,19480,19480,19480,19480,0
|
|
20230817,174900,1728788340,19480,19480,19480,19480,0
|
|
20230817,174800,1728788340,19480,19480,19480,19480,0
|
|
20230817,174700,1728788340,19480,19480,19480,19480,0
|
|
20230817,174600,1728788340,19480,19480,19480,19480,0
|
|
20230817,174500,1728788340,19480,19480,19480,19480,0
|
|
20230817,174400,1728788340,19480,19480,19480,19480,0
|
|
20230817,174300,1728788340,19480,19480,19480,19480,0
|
|
20230817,174200,1728788340,19480,19480,19480,19480,2325
|
|
20230817,174100,1728788340,19480,19480,19480,19480,0
|
|
20230817,174000,1728788340,19480,19480,19480,19480,0
|
|
20230817,173900,1728788340,19480,19480,19480,19480,0
|
|
20230817,173800,1728788340,19480,19480,19480,19480,0
|
|
20230817,173700,1728788340,19480,19480,19480,19480,0
|
|
20230817,173600,1728788340,19480,19480,19480,19480,0
|
|
20230817,173500,1728788340,19480,19480,19480,19480,0
|
|
20230817,173400,1728788340,19480,19480,19480,19480,0
|
|
20230817,173300,1728788340,19480,19480,19480,19480,0
|
|
20230817,173200,1728788340,19480,19480,19480,19480,0
|
|
20230817,173100,1728788340,19480,19480,19480,19480,0
|
|
20230817,173000,1728788340,19480,19480,19480,19480,0
|
|
20230817,172900,1728788340,19480,19480,19480,19480,0
|
|
20230817,172800,1728788340,19480,19480,19480,19480,0
|
|
20230817,172700,1728788340,19480,19480,19480,19480,0
|
|
20230817,172600,1728788340,19480,19480,19480,19480,0
|
|
20230817,172500,1728788340,19480,19480,19480,19480,0
|
|
20230817,172400,1728788340,19480,19480,19480,19480,0
|
|
20230817,172300,1728788340,19480,19480,19480,19480,0
|
|
20230817,172200,1728788340,19480,19480,19480,19480,0
|
|
20230817,172100,1728788340,19480,19480,19480,19480,0
|
|
20230817,172000,1728788340,19480,19480,19480,19480,0
|
|
20230817,171900,1728788340,19480,19480,19480,19480,0
|
|
20230817,171800,1728788340,19480,19480,19480,19480,0
|
|
20230817,171700,1728788340,19480,19480,19480,19480,0
|
|
20230817,171600,1728788340,19480,19480,19480,19480,0
|
|
20230817,171500,1728788340,19480,19480,19480,19480,0
|
|
20230817,171400,1728788340,19480,19480,19480,19480,0
|
|
20230817,171300,1728788340,19480,19480,19480,19480,0
|
|
20230817,171200,1728788340,19480,19480,19480,19480,2325
|
|
20230817,171100,1728788340,19480,19480,19480,19480,0
|
|
20230817,171000,1728788340,19480,19480,19480,19480,0
|
|
20230817,170900,1728788340,19480,19480,19480,19480,0
|
|
20230817,170800,1728788340,19480,19480,19480,19480,0
|
|
20230817,170700,1728788340,19480,19480,19480,19480,0
|
|
20230817,170600,1728788340,19480,19480,19480,19480,0
|
|
20230817,170500,1728788340,19480,19480,19480,19480,0
|
|
20230817,170400,1728788340,19480,19480,19480,19480,0
|
|
20230817,170300,1728788340,19480,19480,19480,19480,0
|
|
20230817,170200,1728788340,19480,19480,19480,19480,0
|
|
20230817,170100,1728788340,19480,19480,19480,19480,0
|
|
20230817,170000,1728788340,19480,19480,19480,19480,0
|
|
20230817,165900,1728788340,19480,19480,19480,19480,0
|
|
20230817,165800,1728788340,19480,19480,19480,19480,0
|
|
20230817,165700,1728788340,19480,19480,19480,19480,0
|
|
20230817,165600,1728788340,19480,19480,19480,19480,0
|
|
20230817,165500,1728788340,19480,19480,19480,19480,0
|
|
20230817,165400,1728788340,19480,19480,19480,19480,0
|
|
20230817,165300,1728788340,19480,19480,19480,19480,0
|
|
20230817,165200,1728788340,19480,19480,19480,19480,0
|
|
20230817,165100,1728788340,19480,19480,19480,19480,0
|
|
20230817,165000,1728788340,19480,19480,19480,19480,0
|
|
20230817,164900,1728788340,19480,19480,19480,19480,0
|
|
20230817,164800,1728788340,19480,19480,19480,19480,0
|
|
20230817,164700,1728788340,19480,19480,19480,19480,0
|
|
20230817,164600,1728788340,19480,19480,19480,19480,0
|
|
20230817,164500,1728788340,19480,19480,19480,19480,0
|
|
20230817,164400,1728788340,19480,19480,19480,19480,0
|
|
20230817,164300,1728788340,19480,19480,19480,19480,0
|
|
20230817,164200,1728788340,19480,19480,19480,19480,2325
|
|
20230817,164100,1728788340,19480,19480,19480,19480,0
|
|
20230817,164000,1728788340,19480,19480,19480,19480,0
|
|
20230817,163900,1728788340,19480,19480,19480,19480,0
|
|
20230817,163800,1728788340,19480,19480,19480,19480,0
|
|
20230817,163700,1728788340,19480,19480,19480,19480,0
|
|
20230817,163600,1728788340,19480,19480,19480,19480,0
|
|
20230817,163500,1728788340,19480,19480,19480,19480,0
|
|
20230817,163400,1728788340,19480,19480,19480,19480,0
|
|
20230817,163300,1728788340,19480,19480,19480,19480,0
|
|
20230817,163200,1728788340,19480,19480,19480,19480,0
|
|
20230817,163100,1728788340,19480,19480,19480,19480,0
|
|
20230817,163000,1728788340,19480,19480,19480,19480,0
|
|
20230817,162900,1728788340,19480,19480,19480,19480,0
|
|
20230817,162800,1728788340,19480,19480,19480,19480,0
|
|
20230817,162700,1728788340,19480,19480,19480,19480,0
|
|
20230817,162600,1728788340,19480,19480,19480,19480,0
|
|
20230817,162500,1728788340,19480,19480,19480,19480,0
|
|
20230817,162400,1728788340,19480,19480,19480,19480,0
|
|
20230817,162300,1728788340,19480,19480,19480,19480,0
|
|
20230817,162200,1728788340,19480,19480,19480,19480,0
|
|
20230817,162100,1728788340,19480,19480,19480,19480,0
|
|
20230817,162000,1728788340,19480,19480,19480,19480,0
|
|
20230817,161900,1728788340,19480,19480,19480,19480,0
|
|
20230817,161800,1728788340,19480,19480,19480,19480,0
|
|
20230817,161700,1728788340,19480,19480,19480,19480,0
|
|
20230817,161600,1728788340,19480,19480,19480,19480,0
|
|
20230817,161500,1728788340,19480,19480,19480,19480,0
|
|
20230817,161400,1728788340,19480,19480,19480,19480,0
|
|
20230817,161300,1728788340,19480,19480,19480,19480,0
|
|
20230817,161200,1728788340,19480,19480,19480,19480,2325
|
|
20230817,161100,1728788340,19480,19480,19480,19480,0
|
|
20230817,161000,1728788340,19480,19480,19480,19480,0
|
|
20230817,160900,1728788340,19480,19480,19480,19480,0
|
|
20230817,160800,1728788340,19480,19480,19480,19480,0
|
|
20230817,160700,1728788340,19480,19480,19480,19480,0
|
|
20230817,160600,1728788340,19480,19480,19480,19480,0
|
|
20230817,160500,1728788340,19480,19480,19480,19480,0
|
|
20230817,160400,1728788340,19480,19480,19480,19480,0
|
|
20230817,160300,1728788340,19480,19480,19480,19480,0
|
|
20230817,160200,1728788340,19480,19480,19480,19480,0
|
|
20230817,160100,1728788340,19480,19480,19480,19480,0
|
|
20230817,160000,1728788340,19480,19480,19480,19480,0
|
|
20230817,155900,1728788340,19480,19480,19480,19480,0
|
|
20230817,155800,1728788340,19480,19480,19480,19480,0
|
|
20230817,155700,1728788340,19480,19480,19480,19480,0
|
|
20230817,155600,1728788340,19480,19480,19480,19480,0
|
|
20230817,155500,1728788340,19480,19480,19480,19480,0
|
|
20230817,155400,1728788340,19480,19480,19480,19480,0
|
|
20230817,155300,1728788340,19480,19480,19480,19480,0
|
|
20230817,155200,1728788340,19480,19480,19480,19480,0
|
|
20230817,155100,1728788340,19480,19480,19480,19480,0
|
|
20230817,155000,1728788340,19480,19480,19480,19480,0
|
|
20230817,154900,1728788340,19480,19480,19480,19480,0
|
|
20230817,154800,1728788340,19480,19480,19480,19480,0
|
|
20230817,154700,1728788340,19480,19480,19480,19480,0
|
|
20230817,154600,1728788340,19480,19480,19480,19480,0
|
|
20230817,154500,1728788340,19480,19480,19480,19480,0
|
|
20230817,154400,1728788340,19480,19480,19480,19480,0
|
|
20230817,154300,1728788340,19480,19480,19480,19480,0
|
|
20230817,154200,1728788340,19480,19480,19480,19480,2325
|
|
20230817,154100,1728788340,19480,19480,19480,19480,0
|
|
20230817,154000,1728788340,19480,19480,19480,19480,0
|
|
20230817,153900,1728788340,19480,19480,19480,19480,0
|
|
20230817,153800,1728788340,19480,19480,19480,19480,0
|
|
20230817,153700,1728788340,19480,19480,19480,19480,0
|
|
20230817,153600,1728788340,19480,19480,19480,19480,0
|
|
20230817,153500,1728788340,19480,19480,19480,19480,0
|
|
20230817,153400,1728788340,19480,19480,19480,19480,0
|
|
20230817,153300,1728788340,19480,19480,19480,19480,0
|
|
20230817,153200,1728788340,19480,19480,19480,19480,0
|
|
20230817,153100,1728788340,19480,19480,19480,19480,0
|
|
20230817,153000,1728788340,19480,19480,19480,19480,2325
|
|
20230817,152900,1683497340,19480,19480,19480,19480,0
|
|
20230817,152800,1683497340,19480,19480,19480,19480,0
|
|
20230817,152700,1683497340,19480,19480,19480,19480,0
|
|
20230817,152600,1683497340,19480,19480,19480,19480,0
|
|
20230817,152500,1683497340,19480,19480,19480,19480,0
|
|
20230817,152400,1683497340,19480,19480,19480,19480,0
|
|
20230817,152300,1683497340,19480,19480,19480,19480,0
|
|
20230817,152200,1683497340,19480,19480,19480,19480,0
|
|
20230817,152100,1683497340,19480,19480,19480,19480,0
|
|
20230817,152000,1683497340,19480,19480,19480,19480,0
|
|
20230817,151900,1683497340,19480,19480,19480,19450,809
|
|
20230817,151800,1667753920,19480,19460,19480,19460,47
|
|
20230817,151700,1666839280,19460,19460,19460,19450,639
|
|
20230817,151600,1654406510,19460,19490,19490,19460,2108
|
|
20230817,151500,1613374400,19500,19480,19500,19480,210
|
|
20230817,151400,1609281560,19490,19480,19490,19480,104
|
|
20230817,151300,1607255580,19480,19470,19480,19470,97
|
|
20230817,151200,1605366640,19470,19470,19470,19460,369
|
|
20230817,151100,1598182510,19460,19470,19470,19460,336
|
|
20230817,151000,1591642280,19470,19480,19480,19460,313
|
|
20230817,150900,1585548760,19480,19470,19480,19470,77
|
|
20230817,150800,1584049540,19470,19480,19480,19470,173
|
|
20230817,150700,1580679940,19490,19490,19500,19490,93
|
|
20230817,150600,1578867320,19490,19480,19490,19480,160
|
|
20230817,150500,1575749120,19490,19490,19490,19480,305
|
|
20230817,150400,1569807560,19490,19490,19490,19490,63
|
|
20230817,150300,1568579690,19500,19490,19500,19490,7
|
|
20230817,150200,1568443250,19500,19490,19500,19490,31
|
|
20230817,150100,1567839050,19490,19510,19510,19490,298
|
|
20230817,150000,1562029460,19510,19520,19520,19510,14
|
|
20230817,145900,1561756210,19520,19500,19520,19500,352
|
|
20230817,145800,1554892170,19520,19520,19520,19510,5
|
|
20230817,145700,1554794600,19520,19520,19520,19520,6
|
|
20230817,145600,1554677480,19520,19510,19520,19500,129
|
|
20230817,145500,1552160590,19510,19510,19510,19510,2
|
|
20230817,145400,1552121570,19510,19500,19510,19500,134
|
|
20230817,145300,1549508560,19500,19490,19500,19490,112
|
|
20230817,145200,1547325570,19480,19480,19480,19480,0
|
|
20230817,145100,1547325570,19480,19480,19480,19480,166
|
|
20230817,145000,1544091890,19480,19480,19480,19480,1
|
|
20230817,144900,1544072410,19470,19480,19480,19470,106
|
|
20230817,144800,1542008080,19470,19480,19480,19460,157
|
|
20230817,144700,1538951520,19470,19470,19480,19460,71
|
|
20230817,144600,1537569290,19480,19470,19480,19470,144
|
|
20230817,144500,1534765470,19470,19480,19480,19470,480
|
|
20230817,144400,1525419100,19480,19480,19480,19480,101
|
|
20230817,144300,1523451620,19490,19500,19500,19480,109
|
|
20230817,144200,1521328260,19480,19470,19480,19470,196
|
|
20230817,144100,1517511130,19500,19500,19500,19500,10
|
|
20230817,144000,1517316130,19500,19500,19500,19500,36
|
|
20230817,143900,1516614130,19510,19510,19510,19500,134
|
|
20230817,143800,1514000910,19520,19520,19520,19500,212
|
|
20230817,143700,1509866670,19520,19500,19520,19500,520
|
|
20230817,143600,1499725630,19480,19520,19520,19480,357
|
|
20230817,143500,1492763970,19520,19520,19520,19510,703
|
|
20230817,143400,1479047430,19520,19500,19520,19500,105
|
|
20230817,143300,1476999890,19470,19490,19500,19470,172
|
|
20230817,143200,1473648560,19490,19490,19490,19460,196
|
|
20230817,143100,1469829810,19460,19490,19490,19460,304
|
|
20230817,143000,1463913470,19500,19500,19520,19470,14
|
|
20230817,142900,1463640480,19530,19530,19530,19530,1
|
|
20230817,142800,1463620950,19520,19520,19520,19520,50
|
|
20230817,142700,1462644950,19540,19460,19540,19460,374
|
|
20230817,142600,1455365510,19460,19470,19480,19460,646
|
|
20230817,142500,1442793800,19480,19480,19480,19470,103
|
|
20230817,142400,1440787610,19460,19540,19540,19460,588
|
|
20230817,142300,1429333160,19540,19540,19540,19500,93
|
|
20230817,142200,1427519180,19540,19520,19540,19500,2128
|
|
20230817,142100,1386013430,19520,19530,19540,19520,213
|
|
20230817,142000,1381854270,19540,19560,19560,19540,19
|
|
20230817,141900,1381482790,19550,19580,19580,19550,103
|
|
20230817,141800,1379467880,19560,19550,19570,19550,362
|
|
20230817,141700,1372387740,19550,19550,19550,19550,1
|
|
20230817,141600,1372368190,19550,19550,19550,19550,49
|
|
20230817,141500,1371410240,19550,19550,19550,19550,52
|
|
20230817,141400,1370393640,19550,19510,19550,19510,142
|
|
20230817,141300,1367618320,19550,19550,19550,19510,67
|
|
20230817,141200,1366311040,19550,19550,19550,19550,0
|
|
20230817,141100,1366311040,19550,19520,19550,19510,371
|
|
20230817,141000,1359068860,19550,19550,19550,19530,312
|
|
20230817,140900,1352975260,19550,19520,19550,19520,16
|
|
20230817,140800,1352662910,19520,19550,19550,19520,56
|
|
20230817,140700,1351568990,19550,19550,19550,19550,10
|
|
20230817,140600,1351373490,19550,19550,19550,19550,71
|
|
20230817,140500,1349985440,19560,19570,19570,19510,627
|
|
20230817,140400,1337715160,19570,19510,19580,19510,461
|
|
20230817,140300,1328719190,19580,19590,19590,19510,1545
|
|
20230817,140200,1298568430,19540,19570,19620,19540,1257
|
|
20230817,140100,1273978920,19620,19600,19630,19580,1007
|
|
20230817,140000,1254249130,19640,19610,19640,19610,47
|
|
20230817,135900,1253327430,19610,19620,19650,19610,609
|
|
20230817,135800,1241384800,19620,19650,19650,19620,185
|
|
20230817,135700,1237754740,19650,19650,19650,19630,57
|
|
20230817,135600,1236635510,19620,19620,19620,19620,1
|
|
20230817,135500,1236615890,19650,19620,19650,19620,67
|
|
20230817,135400,1235301320,19650,19620,19650,19620,108
|
|
20230817,135300,1233182330,19650,19650,19650,19650,1
|
|
20230817,135200,1233162680,19620,19630,19630,19620,407
|
|
20230817,135100,1225173400,19640,19640,19640,19640,0
|
|
20230817,135000,1225173400,19640,19640,19640,19640,116
|
|
20230817,134900,1222895160,19650,19650,19650,19650,7
|
|
20230817,134800,1222757610,19650,19650,19650,19650,1
|
|
20230817,134700,1222737960,19640,19660,19660,19640,917
|
|
20230817,134600,1204718900,19660,19670,19670,19660,355
|
|
20230817,134500,1197737560,19690,19690,19690,19690,0
|
|
20230817,134400,1197737560,19690,19680,19690,19670,99
|
|
20230817,134300,1195789710,19690,19690,19690,19690,0
|
|
20230817,134200,1195789710,19690,19690,19690,19690,3
|
|
20230817,134100,1195730640,19690,19690,19690,19690,0
|
|
20230817,134000,1195730640,19690,19660,19690,19650,51
|
|
20230817,133900,1194728190,19700,19670,19700,19660,271
|
|
20230817,133800,1189398730,19700,19710,19710,19670,358
|
|
20230817,133700,1182351670,19710,19710,19710,19710,0
|
|
20230817,133600,1182351670,19710,19690,19710,19670,135
|
|
20230817,133500,1179695290,19710,19680,19710,19680,11
|
|
20230817,133400,1179478780,19740,19740,19740,19730,30
|
|
20230817,133300,1178886820,19740,19700,19740,19700,58
|
|
20230817,133200,1177742180,19770,19700,19770,19700,534
|
|
20230817,133100,1167202310,19740,19740,19740,19730,6
|
|
20230817,133000,1167083900,19740,19740,19740,19740,14
|
|
20230817,132900,1166807540,19740,19700,19740,19700,107
|
|
20230817,132800,1164699110,19700,19700,19700,19700,188
|
|
20230817,132700,1160995510,19700,19700,19700,19700,256
|
|
20230817,132600,1155952310,19700,19700,19700,19700,295
|
|
20230817,132500,1150140810,19700,19700,19700,19700,132
|
|
20230817,132400,1147540410,19700,19700,19700,19700,0
|
|
20230817,132300,1147540410,19700,19700,19700,19700,101
|
|
20230817,132200,1145550710,19700,19700,19700,19700,60
|
|
20230817,132100,1144368710,19700,19700,19700,19670,4
|
|
20230817,132000,1144289970,19670,19670,19670,19670,178
|
|
20230817,131900,1140788710,19670,19670,19670,19670,2
|
|
20230817,131800,1140749370,19670,19650,19670,19640,67
|
|
20230817,131700,1139433380,19670,19650,19670,19650,4
|
|
20230817,131600,1139354740,19670,19670,19670,19670,0
|
|
20230817,131500,1139354740,19670,19650,19670,19650,2
|
|
20230817,131400,1139315420,19670,19650,19670,19640,91
|
|
20230817,131300,1137527560,19670,19660,19670,19660,2
|
|
20230817,131200,1137488230,19670,19670,19670,19670,86
|
|
20230817,131100,1135796610,19650,19640,19650,19640,305
|
|
20230817,131000,1129804920,19650,19660,19660,19650,71
|
|
20230817,130900,1128409160,19670,19670,19670,19670,0
|
|
20230817,130800,1128409160,19670,19650,19670,19650,54
|
|
20230817,130700,1127348040,19670,19670,19670,19670,10
|
|
20230817,130600,1127151340,19670,19670,19670,19670,10
|
|
20230817,130500,1126954640,19670,19650,19670,19650,66
|
|
20230817,130400,1125657720,19670,19670,19670,19670,1
|
|
20230817,130300,1125638050,19660,19650,19670,19650,8
|
|
20230817,130200,1125480720,19650,19660,19660,19650,55
|
|
20230817,130100,1124399960,19670,19670,19670,19670,8
|
|
20230817,130000,1124242600,19670,19670,19670,19670,1
|
|
20230817,125900,1124222930,19670,19670,19670,19670,20
|
|
20230817,125800,1123829530,19670,19650,19670,19650,340
|
|
20230817,125700,1117148510,19650,19670,19700,19650,1090
|
|
20230817,125600,1095721840,19700,19700,19700,19700,26
|
|
20230817,125500,1095209640,19700,19700,19700,19700,0
|
|
20230817,125400,1095209640,19700,19670,19700,19670,45
|
|
20230817,125300,1094324460,19710,19670,19710,19670,198
|
|
20230817,125200,1090428840,19710,19720,19720,19690,179
|
|
20230817,125100,1086903690,19730,19690,19730,19690,38
|
|
20230817,125000,1086155430,19730,19730,19730,19730,0
|
|
20230817,124900,1086155430,19730,19700,19730,19700,61
|
|
20230817,124800,1084951930,19730,19730,19730,19730,1
|
|
20230817,124700,1084932200,19740,19740,19740,19740,1
|
|
20230817,124600,1084912460,19690,19700,19700,19690,250
|
|
20230817,124500,1079989500,19700,19700,19700,19700,66
|
|
20230817,124400,1078689300,19750,19750,19750,19750,0
|
|
20230817,124300,1078689300,19750,19750,19750,19750,0
|
|
20230817,124200,1078689300,19750,19750,19750,19750,3
|
|
20230817,124100,1078630050,19740,19740,19740,19740,253
|
|
20230817,124000,1073635830,19690,19670,19690,19660,226
|
|
20230817,123900,1069187340,19690,19690,19690,19680,52
|
|
20230817,123800,1068163580,19690,19700,19700,19690,607
|
|
20230817,123700,1056207780,19700,19680,19700,19680,131
|
|
20230817,123600,1053629200,19740,19740,19740,19740,29
|
|
20230817,123500,1053056740,19740,19740,19740,19740,19
|
|
20230817,123400,1052681680,19670,19670,19670,19670,0
|
|
20230817,123300,1052681680,19670,19660,19670,19660,332
|
|
20230817,123200,1046153710,19650,19650,19650,19650,78
|
|
20230817,123100,1044621010,19630,19630,19630,19630,49
|
|
20230817,123000,1043659140,19630,19640,19640,19630,98
|
|
20230817,122900,1041735300,19630,19630,19630,19630,0
|
|
20230817,122800,1041735300,19630,19630,19630,19630,0
|
|
20230817,122700,1041735300,19630,19630,19630,19630,61
|
|
20230817,122600,1040537870,19660,19660,19660,19660,4
|
|
20230817,122500,1040459230,19620,19620,19620,19620,0
|
|
20230817,122400,1040459230,19620,19620,19620,19620,66
|
|
20230817,122300,1039164310,19620,19620,19620,19620,0
|
|
20230817,122200,1039164310,19620,19620,19620,19620,0
|
|
20230817,122100,1039164310,19620,19620,19620,19620,65
|
|
20230817,122000,1037889010,19620,19630,19630,19620,121
|
|
20230817,121900,1035514840,19630,19630,19630,19630,556
|
|
20230817,121800,1024600560,19640,19630,19640,19630,70
|
|
20230817,121700,1023226200,19640,19640,19640,19640,59
|
|
20230817,121600,1022067440,19640,19640,19640,19640,3
|
|
20230817,121500,1022008520,19640,19660,19660,19640,106
|
|
20230817,121400,1019924580,19640,19640,19640,19640,19
|
|
20230817,121300,1019551420,19640,19650,19650,19640,65
|
|
20230817,121200,1018274790,19650,19650,19650,19650,0
|
|
20230817,121100,1018274790,19650,19660,19670,19650,684
|
|
20230817,121000,1004831190,19670,19670,19670,19670,370
|
|
20230817,120900,997553290,19740,19740,19740,19740,0
|
|
20230817,120800,997553290,19740,19700,19740,19700,21
|
|
20230817,120700,997139550,19740,19680,19740,19680,314
|
|
20230817,120600,990959910,19700,19700,19700,19700,0
|
|
20230817,120500,990959910,19700,19690,19700,19690,430
|
|
20230817,120400,982491210,19750,19750,19750,19750,0
|
|
20230817,120300,982491210,19750,19740,19750,19730,38
|
|
20230817,120200,981741440,19750,19750,19750,19750,0
|
|
20230817,120100,981741440,19750,19750,19750,19750,37
|
|
20230817,120000,981010690,19690,19690,19690,19690,110
|
|
20230817,115900,978844790,19680,19680,19680,19680,0
|
|
20230817,115800,978844790,19680,19680,19680,19680,0
|
|
20230817,115700,978844790,19680,19680,19680,19680,65
|
|
20230817,115600,977565590,19680,19680,19680,19680,14
|
|
20230817,115500,977290070,19680,19680,19680,19680,124
|
|
20230817,115400,974849750,19690,19690,19690,19690,140
|
|
20230817,115300,972093150,19690,19720,19720,19690,170
|
|
20230817,115200,968745700,19700,19710,19710,19700,281
|
|
20230817,115100,963209030,19720,19730,19730,19720,78
|
|
20230817,115000,961670820,19740,19750,19790,19740,37
|
|
20230817,114900,960939520,19750,19790,19790,19750,126
|
|
20230817,114800,958446060,19800,19800,19800,19800,0
|
|
20230817,114700,958446060,19800,19770,19800,19750,65
|
|
20230817,114600,957162000,19800,19790,19800,19790,31
|
|
20230817,114500,956548500,19800,19800,19800,19800,11
|
|
20230817,114400,956330700,19800,19770,19800,19770,99
|
|
20230817,114300,954373440,19800,19800,19800,19800,27
|
|
20230817,114200,953838840,19800,19800,19800,19800,102
|
|
20230817,114100,951819240,19800,19800,19800,19800,0
|
|
20230817,114000,951819240,19800,19800,19800,19800,0
|
|
20230817,113900,951819240,19800,19730,19800,19730,534
|
|
20230817,113800,941268390,19730,19730,19730,19730,2
|
|
20230817,113700,941228930,19760,19750,19760,19750,68
|
|
20230817,113600,939885920,19760,19760,19760,19760,0
|
|
20230817,113500,939885920,19760,19760,19760,19760,14
|
|
20230817,113400,939609280,19740,19740,19740,19740,500
|
|
20230817,113300,929739280,19740,19740,19740,19680,81
|
|
20230817,113200,928143560,19790,19790,19790,19790,0
|
|
20230817,113100,928143560,19790,19790,19790,19790,3
|
|
20230817,113000,928084190,19790,19700,19790,19690,40
|
|
20230817,112900,927296190,19790,19790,19790,19790,3
|
|
20230817,112800,927236820,19790,19690,19790,19690,66
|
|
20230817,112700,925937180,19790,19790,19790,19790,1
|
|
20230817,112600,925917390,19760,19800,19800,19760,33
|
|
20230817,112500,925265270,19800,19800,19800,19800,0
|
|
20230817,112400,925265270,19800,19800,19800,19800,0
|
|
20230817,112300,925265270,19800,19730,19800,19730,572
|
|
20230817,112200,913978810,19730,19730,19730,19730,25
|
|
20230817,112100,913485560,19730,19730,19730,19730,34
|
|
20230817,112000,912814740,19730,19730,19730,19730,1
|
|
20230817,111900,912795010,19730,19700,19730,19700,41
|
|
20230817,111800,911987280,19730,19730,19730,19730,102
|
|
20230817,111700,909974820,19730,19730,19730,19730,101
|
|
20230817,111600,907982090,19730,19730,19730,19680,59
|
|
20230817,111500,906820870,19730,19730,19730,19730,6
|
|
20230817,111400,906702490,19730,19690,19730,19690,460
|
|
20230817,111300,897645050,19690,19690,19740,19690,101
|
|
20230817,111200,895656310,19740,19740,19740,19740,0
|
|
20230817,111100,895656310,19740,19690,19740,19690,6
|
|
20230817,111000,895538120,19740,19740,19740,19740,0
|
|
20230817,110900,895538120,19740,19710,19740,19690,43
|
|
20230817,110800,894691040,19750,19710,19750,19710,21
|
|
20230817,110700,894277090,19700,19710,19710,19700,237
|
|
20230817,110600,889608170,19730,19730,19730,19730,10
|
|
20230817,110500,889410870,19730,19740,19750,19720,295
|
|
20230817,110400,883591240,19730,19800,19800,19730,213
|
|
20230817,110300,879387840,19800,19770,19800,19770,37
|
|
20230817,110200,878655880,19780,19780,19780,19780,100
|
|
20230817,110100,876677880,19780,19780,19780,19780,0
|
|
20230817,110000,876677880,19780,19780,19780,19780,35
|
|
20230817,105900,875985580,19780,19740,19780,19730,64
|
|
20230817,105800,874722210,19790,19790,19790,19790,0
|
|
20230817,105700,874722210,19790,19780,19820,19750,95
|
|
20230817,105600,872843750,19820,19780,19820,19780,6
|
|
20230817,105500,872724990,19780,19780,19780,19780,10
|
|
20230817,105400,872527190,19770,19770,19770,19770,0
|
|
20230817,105300,872527190,19770,19770,19770,19770,2
|
|
20230817,105200,872487650,19820,19760,19820,19750,75
|
|
20230817,105100,871002190,19820,19820,19820,19820,20
|
|
20230817,105000,870605790,19820,19750,19820,19730,73
|
|
20230817,104900,869161770,19830,19830,19830,19830,1
|
|
20230817,104800,869141940,19730,19740,19740,19730,33
|
|
20230817,104700,868490830,19830,19840,19840,19730,61
|
|
20230817,104600,867286530,19720,19720,19720,19720,0
|
|
20230817,104500,867286530,19720,19720,19720,19720,0
|
|
20230817,104400,867286530,19720,19720,19720,19720,11
|
|
20230817,104300,867069610,19840,19750,19840,19750,200
|
|
20230817,104200,863106340,19690,19710,19730,19690,536
|
|
20230817,104100,852541460,19710,19680,19710,19680,34
|
|
20230817,104000,851872310,19710,19710,19710,19710,0
|
|
20230817,103900,851872310,19710,19680,19710,19680,34
|
|
20230817,103800,851203160,19710,19710,19710,19710,1
|
|
20230817,103700,851183450,19680,19680,19680,19680,156
|
|
20230817,103600,848113370,19710,19710,19710,19710,1
|
|
20230817,103500,848093660,19670,19670,19670,19670,8
|
|
20230817,103400,847936300,19670,19670,19670,19670,33
|
|
20230817,103300,847287190,19670,19670,19710,19670,56
|
|
20230817,103200,846185270,19670,19670,19670,19670,0
|
|
20230817,103100,846185270,19670,19680,19680,19670,33
|
|
20230817,103000,845535850,19680,19680,19680,19680,42
|
|
20230817,102900,844709290,19680,19680,19680,19680,0
|
|
20230817,102800,844709290,19680,19700,19700,19680,1185
|
|
20230817,102700,821385930,19700,19700,19700,19700,0
|
|
20230817,102600,821385930,19700,19710,19710,19680,84
|
|
20230817,102500,819731180,19700,19700,19700,19700,200
|
|
20230817,102400,815791180,19700,19700,19700,19700,0
|
|
20230817,102300,815791180,19700,19700,19700,19680,66
|
|
20230817,102200,814492180,19700,19700,19700,19700,1
|
|
20230817,102100,814472480,19700,19700,19700,19700,1
|
|
20230817,102000,814452780,19680,19700,19700,19680,75
|
|
20230817,101900,812976660,19680,19700,19700,19680,429
|
|
20230817,101800,804529650,19690,19690,19690,19690,0
|
|
20230817,101700,804529650,19690,19690,19690,19690,106
|
|
20230817,101600,802442510,19690,19690,19690,19680,185
|
|
20230817,101500,798800190,19690,19690,19690,19680,307
|
|
20230817,101400,792756450,19690,19710,19710,19690,207
|
|
20230817,101300,788679600,19730,19710,19730,19710,6
|
|
20230817,101200,788561260,19730,19720,19740,19700,100
|
|
20230817,101100,786590710,19730,19800,19800,19730,462
|
|
20230817,101000,777464330,19800,19800,19800,19800,1
|
|
20230817,100900,777444530,19790,19790,19790,19790,7
|
|
20230817,100800,777306000,19790,19760,19790,19760,152
|
|
20230817,100700,774298910,19760,19760,19760,19760,0
|
|
20230817,100600,774298910,19760,19760,19760,19760,0
|
|
20230817,100500,774298910,19760,19750,19760,19750,391
|
|
20230817,100400,766576160,19740,19740,19740,19740,0
|
|
20230817,100300,766576160,19740,19690,19740,19690,409
|
|
20230817,100200,758520110,19680,19700,19700,19670,161
|
|
20230817,100100,755351670,19670,19690,19690,19670,200
|
|
20230817,100000,751417620,19700,19680,19700,19680,24
|
|
20230817,095900,750944840,19680,19700,19700,19680,36
|
|
20230817,095800,750236310,19670,19680,19720,19670,332
|
|
20230817,095700,743705210,19720,19720,19720,19660,16
|
|
20230817,095600,743390290,19660,19730,19730,19660,68
|
|
20230817,095500,742053060,19740,19750,19750,19740,3
|
|
20230817,095400,741993830,19680,19760,19760,19680,154
|
|
20230817,095300,738963030,19680,19780,19780,19680,663
|
|
20230817,095200,725907670,19710,19760,19800,19710,4268
|
|
20230817,095100,641714120,19800,19760,19800,19760,195
|
|
20230817,095000,637859240,19800,19800,19800,19800,8
|
|
20230817,094900,637700840,19800,19800,19800,19800,1
|
|
20230817,094800,637681040,19760,19780,19780,19760,405
|
|
20230817,094700,629678140,19810,19800,19810,19800,201
|
|
20230817,094600,625698330,19810,19810,19810,19790,1077
|
|
20230817,094500,604373610,19830,19810,19830,19810,133
|
|
20230817,094400,601738860,19840,19840,19840,19840,2
|
|
20230817,094300,601699180,19810,19810,19810,19810,10
|
|
20230817,094200,601501080,19800,19720,19800,19720,265
|
|
20230817,094100,596257920,19790,19790,19790,19790,1
|
|
20230817,094000,596238130,19720,19720,19790,19720,75
|
|
20230817,093900,594756260,19790,19790,19790,19790,9
|
|
20230817,093800,594578150,19790,19790,19790,19790,101
|
|
20230817,093700,592579360,19790,19690,19790,19690,69
|
|
20230817,093600,591215750,19690,19750,19800,19680,441
|
|
20230817,093500,582516700,19750,19680,19750,19680,159
|
|
20230817,093400,579384800,19680,19600,19680,19600,788
|
|
20230817,093300,563931170,19600,19570,19600,19560,240
|
|
20230817,093200,559235370,19600,19590,19600,19560,173
|
|
20230817,093100,555847410,19590,19570,19590,19560,317
|
|
20230817,093000,549642330,19570,19570,19570,19570,33
|
|
20230817,092900,548996520,19560,19560,19560,19560,133
|
|
20230817,092800,546395040,19550,19560,19560,19550,61
|
|
20230817,092700,545201970,19650,19660,19660,19550,235
|
|
20230817,092600,540586190,19660,19740,19750,19660,400
|
|
20230817,092500,532721130,19560,19560,19560,19560,0
|
|
20230817,092400,532721130,19560,19550,19750,19550,107
|
|
20230817,092300,530616350,19750,19560,19750,19500,3005
|
|
20230817,092200,471842510,19560,19520,19560,19520,148
|
|
20230817,092100,468952090,19570,19570,19570,19490,144
|
|
20230817,092000,466136650,19490,19450,19580,19410,1184
|
|
20230817,091900,443119070,19490,19490,19520,19320,3117
|
|
20230817,091800,382505440,19500,19610,19690,19500,1408
|
|
20230817,091700,355003940,19640,19690,19700,19610,1953
|
|
20230817,091600,316625230,19690,19730,19750,19650,1841
|
|
20230817,091500,280360810,19740,19810,19850,19740,679
|
|
20230817,091400,266934220,19870,19830,19880,19770,1062
|
|
20230817,091300,245909840,19880,19940,20000,19840,3971
|
|
20230817,091200,166922350,19950,20000,20000,19920,329
|
|
20230817,091100,160365010,19940,20000,20000,19930,177
|
|
20230817,091000,156835410,19930,20000,20000,19930,849
|
|
20230817,090900,139910140,19940,19970,19970,19940,158
|
|
20230817,090800,136755480,19970,19940,19970,19940,107
|
|
20230817,090700,134621870,19940,19950,19950,19940,845
|
|
20230817,090600,117770820,19960,20000,20000,19960,562
|
|
20230817,090500,106541080,20050,20000,20100,20000,146
|
|
20230817,090400,103615230,20000,20000,20000,20000,1488
|
|
20230817,090300,73855230,20000,19990,20000,19990,310
|
|
20230817,090200,67656550,20000,20050,20150,19950,1108
|
|
20230817,090100,45491800,20100,20200,20200,20100,666
|
|
20230817,090000,32073900,20200,20300,20300,20200,1509
|