629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,192600,1690327255,3680,3680,3680,3680,25680
|
|
20230818,192500,1690327255,3680,3680,3680,3680,0
|
|
20230818,192400,1690327255,3680,3680,3680,3680,0
|
|
20230818,192300,1690327255,3680,3680,3680,3680,0
|
|
20230818,192200,1690327255,3680,3680,3680,3680,0
|
|
20230818,192100,1690327255,3680,3680,3680,3680,0
|
|
20230818,192000,1690327255,3680,3680,3680,3680,0
|
|
20230818,191900,1690327255,3680,3680,3680,3680,0
|
|
20230818,191800,1690327255,3680,3680,3680,3680,0
|
|
20230818,191700,1690327255,3680,3680,3680,3680,0
|
|
20230818,191600,1690327255,3680,3680,3680,3680,0
|
|
20230818,191500,1690327255,3680,3680,3680,3680,0
|
|
20230818,191400,1690327255,3680,3680,3680,3680,0
|
|
20230818,191300,1690327255,3680,3680,3680,3680,0
|
|
20230818,191200,1690327255,3680,3680,3680,3680,0
|
|
20230818,191100,1690327255,3680,3680,3680,3680,0
|
|
20230818,191000,1690327255,3680,3680,3680,3680,0
|
|
20230818,190900,1690327255,3680,3680,3680,3680,0
|
|
20230818,190800,1690327255,3680,3680,3680,3680,0
|
|
20230818,190700,1690327255,3680,3680,3680,3680,0
|
|
20230818,190600,1690327255,3680,3680,3680,3680,0
|
|
20230818,190500,1690327255,3680,3680,3680,3680,0
|
|
20230818,190400,1690327255,3680,3680,3680,3680,0
|
|
20230818,190300,1690327255,3680,3680,3680,3680,0
|
|
20230818,190200,1690327255,3680,3680,3680,3680,0
|
|
20230818,190100,1690327255,3680,3680,3680,3680,0
|
|
20230818,190000,1690327255,3680,3680,3680,3680,0
|
|
20230818,185900,1690327255,3680,3680,3680,3680,0
|
|
20230818,185800,1690327255,3680,3680,3680,3680,0
|
|
20230818,185700,1690327255,3680,3680,3680,3680,0
|
|
20230818,185600,1690327255,3680,3680,3680,3680,25680
|
|
20230818,185500,1690327255,3680,3680,3680,3680,0
|
|
20230818,185400,1690327255,3680,3680,3680,3680,0
|
|
20230818,185300,1690327255,3680,3680,3680,3680,0
|
|
20230818,185200,1690327255,3680,3680,3680,3680,0
|
|
20230818,185100,1690327255,3680,3680,3680,3680,0
|
|
20230818,185000,1690327255,3680,3680,3680,3680,0
|
|
20230818,184900,1690327255,3680,3680,3680,3680,0
|
|
20230818,184800,1690327255,3680,3680,3680,3680,0
|
|
20230818,184700,1690327255,3680,3680,3680,3680,0
|
|
20230818,184600,1690327255,3680,3680,3680,3680,0
|
|
20230818,184500,1690327255,3680,3680,3680,3680,0
|
|
20230818,184400,1690327255,3680,3680,3680,3680,0
|
|
20230818,184300,1690327255,3680,3680,3680,3680,0
|
|
20230818,184200,1690327255,3680,3680,3680,3680,0
|
|
20230818,184100,1690327255,3680,3680,3680,3680,0
|
|
20230818,184000,1690327255,3680,3680,3680,3680,0
|
|
20230818,183900,1690327255,3680,3680,3680,3680,0
|
|
20230818,183800,1690327255,3680,3680,3680,3680,0
|
|
20230818,183700,1690327255,3680,3680,3680,3680,0
|
|
20230818,183600,1690327255,3680,3680,3680,3680,0
|
|
20230818,183500,1690327255,3680,3680,3680,3680,0
|
|
20230818,183400,1690327255,3680,3680,3680,3680,0
|
|
20230818,183300,1690327255,3680,3680,3680,3680,0
|
|
20230818,183200,1690327255,3680,3680,3680,3680,0
|
|
20230818,183100,1690327255,3680,3680,3680,3680,0
|
|
20230818,183000,1690327255,3680,3680,3680,3680,0
|
|
20230818,182900,1690327255,3680,3680,3680,3680,0
|
|
20230818,182800,1690327255,3680,3680,3680,3680,0
|
|
20230818,182700,1690327255,3680,3680,3680,3680,0
|
|
20230818,182600,1690327255,3680,3680,3680,3680,25680
|
|
20230818,182500,1690327255,3680,3680,3680,3680,0
|
|
20230818,182400,1690327255,3680,3680,3680,3680,0
|
|
20230818,182300,1690327255,3680,3680,3680,3680,0
|
|
20230818,182200,1690327255,3680,3680,3680,3680,0
|
|
20230818,182100,1690327255,3680,3680,3680,3680,0
|
|
20230818,182000,1690327255,3680,3680,3680,3680,0
|
|
20230818,181900,1690327255,3680,3680,3680,3680,0
|
|
20230818,181800,1690327255,3680,3680,3680,3680,0
|
|
20230818,181700,1690327255,3680,3680,3680,3680,0
|
|
20230818,181600,1690327255,3680,3680,3680,3680,0
|
|
20230818,181500,1690327255,3680,3680,3680,3680,0
|
|
20230818,181400,1690327255,3680,3680,3680,3680,0
|
|
20230818,181300,1690327255,3680,3680,3680,3680,0
|
|
20230818,181200,1690327255,3680,3680,3680,3680,0
|
|
20230818,181100,1690327255,3680,3680,3680,3680,0
|
|
20230818,181000,1690327255,3680,3680,3680,3680,0
|
|
20230818,180900,1690327255,3680,3680,3680,3680,0
|
|
20230818,180800,1690327255,3680,3680,3680,3680,0
|
|
20230818,180700,1690327255,3680,3680,3680,3680,0
|
|
20230818,180600,1690327255,3680,3680,3680,3680,0
|
|
20230818,180500,1690327255,3680,3680,3680,3680,0
|
|
20230818,180400,1690327255,3680,3680,3680,3680,0
|
|
20230818,180300,1690327255,3680,3680,3680,3680,0
|
|
20230818,180200,1690327255,3680,3680,3680,3680,0
|
|
20230818,180100,1690327255,3680,3680,3680,3680,0
|
|
20230818,180000,1690327255,3680,3680,3680,3680,0
|
|
20230818,175900,1690327255,3680,3680,3680,3680,0
|
|
20230818,175800,1690327255,3680,3680,3680,3680,0
|
|
20230818,175700,1690327255,3680,3680,3680,3680,0
|
|
20230818,175600,1690327255,3680,3680,3680,3680,25680
|
|
20230818,175500,1690327255,3680,3680,3680,3680,0
|
|
20230818,175400,1690327255,3680,3680,3680,3680,0
|
|
20230818,175300,1690327255,3680,3680,3680,3680,0
|
|
20230818,175200,1690327255,3680,3680,3680,3680,0
|
|
20230818,175100,1690327255,3680,3680,3680,3680,0
|
|
20230818,175000,1690327255,3680,3680,3680,3680,0
|
|
20230818,174900,1690327255,3680,3680,3680,3680,0
|
|
20230818,174800,1690327255,3680,3680,3680,3680,0
|
|
20230818,174700,1690327255,3680,3680,3680,3680,0
|
|
20230818,174600,1690327255,3680,3680,3680,3680,0
|
|
20230818,174500,1690327255,3680,3680,3680,3680,0
|
|
20230818,174400,1690327255,3680,3680,3680,3680,0
|
|
20230818,174300,1690327255,3680,3680,3680,3680,0
|
|
20230818,174200,1690327255,3680,3680,3680,3680,0
|
|
20230818,174100,1690327255,3680,3680,3680,3680,0
|
|
20230818,174000,1690327255,3680,3680,3680,3680,0
|
|
20230818,173900,1690327255,3680,3680,3680,3680,0
|
|
20230818,173800,1690327255,3680,3680,3680,3680,0
|
|
20230818,173700,1690327255,3680,3680,3680,3680,0
|
|
20230818,173600,1690327255,3680,3680,3680,3680,0
|
|
20230818,173500,1690327255,3680,3680,3680,3680,0
|
|
20230818,173400,1690327255,3680,3680,3680,3680,0
|
|
20230818,173300,1690327255,3680,3680,3680,3680,0
|
|
20230818,173200,1690327255,3680,3680,3680,3680,0
|
|
20230818,173100,1690327255,3680,3680,3680,3680,0
|
|
20230818,173000,1690327255,3680,3680,3680,3680,0
|
|
20230818,172900,1690327255,3680,3680,3680,3680,0
|
|
20230818,172800,1690327255,3680,3680,3680,3680,0
|
|
20230818,172700,1690327255,3680,3680,3680,3680,0
|
|
20230818,172600,1690327255,3680,3680,3680,3680,25680
|
|
20230818,172500,1690327255,3680,3680,3680,3680,0
|
|
20230818,172400,1690327255,3680,3680,3680,3680,0
|
|
20230818,172300,1690327255,3680,3680,3680,3680,0
|
|
20230818,172200,1690327255,3680,3680,3680,3680,0
|
|
20230818,172100,1690327255,3680,3680,3680,3680,0
|
|
20230818,172000,1690327255,3680,3680,3680,3680,0
|
|
20230818,171900,1690327255,3680,3680,3680,3680,0
|
|
20230818,171800,1690327255,3680,3680,3680,3680,0
|
|
20230818,171700,1690327255,3680,3680,3680,3680,0
|
|
20230818,171600,1690327255,3680,3680,3680,3680,0
|
|
20230818,171500,1690327255,3680,3680,3680,3680,0
|
|
20230818,171400,1690327255,3680,3680,3680,3680,0
|
|
20230818,171300,1690327255,3680,3680,3680,3680,0
|
|
20230818,171200,1690327255,3680,3680,3680,3680,0
|
|
20230818,171100,1690327255,3680,3680,3680,3680,0
|
|
20230818,171000,1690327255,3680,3680,3680,3680,0
|
|
20230818,170900,1690327255,3680,3680,3680,3680,0
|
|
20230818,170800,1690327255,3680,3680,3680,3680,0
|
|
20230818,170700,1690327255,3680,3680,3680,3680,0
|
|
20230818,170600,1690327255,3680,3680,3680,3680,0
|
|
20230818,170500,1690327255,3680,3680,3680,3680,0
|
|
20230818,170400,1690327255,3680,3680,3680,3680,0
|
|
20230818,170300,1690327255,3680,3680,3680,3680,0
|
|
20230818,170200,1690327255,3680,3680,3680,3680,0
|
|
20230818,170100,1690327255,3680,3680,3680,3680,0
|
|
20230818,170000,1690327255,3680,3680,3680,3680,0
|
|
20230818,165900,1690327255,3680,3680,3680,3680,0
|
|
20230818,165800,1690327255,3680,3680,3680,3680,0
|
|
20230818,165700,1690327255,3680,3680,3680,3680,0
|
|
20230818,165600,1690327255,3680,3680,3680,3680,25680
|
|
20230818,165500,1690327255,3680,3680,3680,3680,0
|
|
20230818,165400,1690327255,3680,3680,3680,3680,0
|
|
20230818,165300,1690327255,3680,3680,3680,3680,0
|
|
20230818,165200,1690327255,3680,3680,3680,3680,0
|
|
20230818,165100,1690327255,3680,3680,3680,3680,0
|
|
20230818,165000,1690327255,3680,3680,3680,3680,0
|
|
20230818,164900,1690327255,3680,3680,3680,3680,0
|
|
20230818,164800,1690327255,3680,3680,3680,3680,0
|
|
20230818,164700,1690327255,3680,3680,3680,3680,0
|
|
20230818,164600,1690327255,3680,3680,3680,3680,0
|
|
20230818,164500,1690327255,3680,3680,3680,3680,0
|
|
20230818,164400,1690327255,3680,3680,3680,3680,0
|
|
20230818,164300,1690327255,3680,3680,3680,3680,0
|
|
20230818,164200,1690327255,3680,3680,3680,3680,0
|
|
20230818,164100,1690327255,3680,3680,3680,3680,0
|
|
20230818,164000,1690327255,3680,3680,3680,3680,0
|
|
20230818,163900,1690327255,3680,3680,3680,3680,0
|
|
20230818,163800,1690327255,3680,3680,3680,3680,0
|
|
20230818,163700,1690327255,3680,3680,3680,3680,0
|
|
20230818,163600,1690327255,3680,3680,3680,3680,0
|
|
20230818,163500,1690327255,3680,3680,3680,3680,0
|
|
20230818,163400,1690327255,3680,3680,3680,3680,0
|
|
20230818,163300,1690327255,3680,3680,3680,3680,0
|
|
20230818,163200,1690327255,3680,3680,3680,3680,0
|
|
20230818,163100,1690327255,3680,3680,3680,3680,0
|
|
20230818,163000,1690327255,3680,3680,3680,3680,0
|
|
20230818,162900,1690327255,3680,3680,3680,3680,0
|
|
20230818,162800,1690327255,3680,3680,3680,3680,0
|
|
20230818,162700,1690327255,3680,3680,3680,3680,0
|
|
20230818,162600,1690327255,3680,3680,3680,3680,25680
|
|
20230818,162500,1690327255,3680,3680,3680,3680,0
|
|
20230818,162400,1690327255,3680,3680,3680,3680,0
|
|
20230818,162300,1690327255,3680,3680,3680,3680,0
|
|
20230818,162200,1690327255,3680,3680,3680,3680,0
|
|
20230818,162100,1690327255,3680,3680,3680,3680,0
|
|
20230818,162000,1690327255,3680,3680,3680,3680,0
|
|
20230818,161900,1690327255,3680,3680,3680,3680,0
|
|
20230818,161800,1690327255,3680,3680,3680,3680,0
|
|
20230818,161700,1690327255,3680,3680,3680,3680,0
|
|
20230818,161600,1690327255,3680,3680,3680,3680,0
|
|
20230818,161500,1690327255,3680,3680,3680,3680,0
|
|
20230818,161400,1690327255,3680,3680,3680,3680,0
|
|
20230818,161300,1690327255,3680,3680,3680,3680,0
|
|
20230818,161200,1690327255,3680,3680,3680,3680,0
|
|
20230818,161100,1690327255,3680,3680,3680,3680,0
|
|
20230818,161000,1690327255,3680,3680,3680,3680,0
|
|
20230818,160900,1690327255,3680,3680,3680,3680,0
|
|
20230818,160800,1690327255,3680,3680,3680,3680,0
|
|
20230818,160700,1690327255,3680,3680,3680,3680,0
|
|
20230818,160600,1690327255,3680,3680,3680,3680,0
|
|
20230818,160500,1690327255,3680,3680,3680,3680,0
|
|
20230818,160400,1690327255,3680,3680,3680,3680,0
|
|
20230818,160300,1690327255,3680,3680,3680,3680,0
|
|
20230818,160200,1690327255,3680,3680,3680,3680,0
|
|
20230818,160100,1690327255,3680,3680,3680,3680,0
|
|
20230818,160000,1690327255,3680,3680,3680,3680,0
|
|
20230818,155900,1690327255,3680,3680,3680,3680,0
|
|
20230818,155800,1690327255,3680,3680,3680,3680,0
|
|
20230818,155700,1690327255,3680,3680,3680,3680,0
|
|
20230818,155600,1690327255,3680,3680,3680,3680,25680
|
|
20230818,155500,1690327255,3680,3680,3680,3680,0
|
|
20230818,155400,1690327255,3680,3680,3680,3680,0
|
|
20230818,155300,1690327255,3680,3680,3680,3680,0
|
|
20230818,155200,1690327255,3680,3680,3680,3680,0
|
|
20230818,155100,1690327255,3680,3680,3680,3680,0
|
|
20230818,155000,1690327255,3680,3680,3680,3680,0
|
|
20230818,154900,1690327255,3680,3680,3680,3680,0
|
|
20230818,154800,1690327255,3680,3680,3680,3680,0
|
|
20230818,154700,1690327255,3680,3680,3680,3680,0
|
|
20230818,154600,1690327255,3680,3680,3680,3680,0
|
|
20230818,154500,1690327255,3680,3680,3680,3680,0
|
|
20230818,154400,1690327255,3680,3680,3680,3680,0
|
|
20230818,154300,1690327255,3680,3680,3680,3680,0
|
|
20230818,154200,1690327255,3680,3680,3680,3680,0
|
|
20230818,154100,1690327255,3680,3680,3680,3680,0
|
|
20230818,154000,1690327255,3680,3680,3680,3680,0
|
|
20230818,153900,1690327255,3680,3680,3680,3680,0
|
|
20230818,153800,1690327255,3680,3680,3680,3680,0
|
|
20230818,153700,1690327255,3680,3680,3680,3680,0
|
|
20230818,153600,1690327255,3680,3680,3680,3680,0
|
|
20230818,153500,1690327255,3680,3680,3680,3680,0
|
|
20230818,153400,1690327255,3680,3680,3680,3680,0
|
|
20230818,153300,1690327255,3680,3680,3680,3680,0
|
|
20230818,153200,1690327255,3680,3680,3680,3680,0
|
|
20230818,153100,1690327255,3680,3680,3680,3680,0
|
|
20230818,153000,1690327255,3680,3680,3680,3680,25680
|
|
20230818,152900,1595824855,3695,3695,3695,3695,0
|
|
20230818,152800,1595824855,3695,3695,3695,3695,0
|
|
20230818,152700,1595824855,3695,3695,3695,3695,0
|
|
20230818,152600,1595824855,3695,3695,3695,3695,0
|
|
20230818,152500,1595824855,3695,3695,3695,3695,0
|
|
20230818,152400,1595824855,3695,3695,3695,3695,0
|
|
20230818,152300,1595824855,3695,3695,3695,3695,0
|
|
20230818,152200,1595824855,3695,3695,3695,3695,0
|
|
20230818,152100,1595824855,3695,3695,3695,3695,0
|
|
20230818,152000,1595824855,3695,3695,3695,3695,0
|
|
20230818,151900,1595824855,3695,3700,3700,3695,5840
|
|
20230818,151800,1574240555,3700,3700,3700,3700,5002
|
|
20230818,151700,1555733155,3700,3705,3705,3700,10020
|
|
20230818,151600,1518658685,3705,3700,3705,3700,54
|
|
20230818,151500,1518458855,3700,3700,3705,3700,375
|
|
20230818,151400,1517070375,3705,3705,3705,3705,3174
|
|
20230818,151300,1505310705,3705,3710,3710,3705,131
|
|
20230818,151200,1504825200,3710,3715,3715,3710,2519
|
|
20230818,151100,1495478085,3715,3715,3715,3715,2157
|
|
20230818,151000,1487464830,3715,3715,3715,3715,173
|
|
20230818,150900,1486822135,3720,3720,3725,3715,636
|
|
20230818,150800,1484457520,3725,3725,3725,3725,3556
|
|
20230818,150700,1471211420,3720,3715,3720,3715,3484
|
|
20230818,150600,1458253440,3715,3715,3715,3710,4042
|
|
20230818,150500,1443241435,3710,3710,3710,3710,111
|
|
20230818,150400,1442829625,3710,3710,3710,3710,2264
|
|
20230818,150300,1434430185,3710,3705,3710,3705,1712
|
|
20230818,150200,1428086895,3700,3705,3705,3700,1892
|
|
20230818,150100,1421086395,3705,3710,3710,3700,2405
|
|
20230818,150000,1412169215,3715,3715,3715,3715,1788
|
|
20230818,145900,1405526795,3720,3720,3725,3720,1619
|
|
20230818,145800,1399503835,3720,3715,3720,3715,2028
|
|
20230818,145700,1391959710,3725,3725,3725,3720,4185
|
|
20230818,145600,1376375585,3725,3720,3725,3720,7151
|
|
20230818,145500,1349754265,3720,3720,3720,3715,4777
|
|
20230818,145400,1331988925,3720,3705,3720,3705,8442
|
|
20230818,145300,1300640070,3710,3700,3715,3700,7443
|
|
20230818,145200,1273035460,3705,3700,3705,3700,3262
|
|
20230818,145100,1260965750,3705,3705,3705,3705,75
|
|
20230818,145000,1260687875,3710,3710,3710,3710,2
|
|
20230818,144900,1260680455,3700,3705,3710,3700,2136
|
|
20230818,144800,1252761455,3710,3705,3710,3705,2002
|
|
20230818,144700,1245343750,3705,3700,3705,3700,764
|
|
20230818,144600,1242513135,3705,3705,3705,3705,320
|
|
20230818,144500,1241327535,3705,3700,3705,3700,2196
|
|
20230818,144400,1233196360,3700,3700,3705,3695,5915
|
|
20230818,144300,1211305860,3695,3695,3695,3695,1299
|
|
20230818,144200,1206506055,3690,3695,3695,3690,2450
|
|
20230818,144100,1197453735,3695,3695,3695,3695,2800
|
|
20230818,144000,1187107735,3695,3695,3695,3695,231
|
|
20230818,143900,1186254190,3695,3695,3695,3695,1108
|
|
20230818,143800,1182160130,3695,3695,3695,3690,1251
|
|
20230818,143700,1177538185,3690,3690,3690,3690,3216
|
|
20230818,143600,1165671145,3690,3685,3690,3685,3001
|
|
20230818,143500,1154612455,3690,3685,3690,3685,3
|
|
20230818,143400,1154601395,3685,3685,3685,3680,1265
|
|
20230818,143300,1149945775,3685,3680,3685,3680,2063
|
|
20230818,143200,1142348935,3690,3690,3690,3675,7008
|
|
20230818,143100,1116545700,3690,3690,3690,3690,50
|
|
20230818,143000,1116361200,3695,3690,3695,3690,1410
|
|
20230818,142900,1111158265,3685,3685,3685,3685,100
|
|
20230818,142800,1110789765,3685,3685,3685,3685,0
|
|
20230818,142700,1110789765,3685,3690,3690,3685,1301
|
|
20230818,142600,1105990580,3690,3685,3690,3685,1580
|
|
20230818,142500,1100163285,3675,3685,3685,3675,294
|
|
20230818,142400,1099082825,3675,3675,3675,3675,20
|
|
20230818,142300,1099009325,3685,3680,3685,3680,1553
|
|
20230818,142200,1093292195,3680,3680,3680,3680,494
|
|
20230818,142100,1091474275,3690,3690,3690,3690,1
|
|
20230818,142000,1091470585,3680,3695,3695,3680,610
|
|
20230818,141900,1089225770,3675,3675,3675,3675,0
|
|
20230818,141800,1089225770,3675,3680,3680,3675,8736
|
|
20230818,141700,1057106020,3680,3695,3695,3680,4585
|
|
20230818,141600,1040187465,3700,3700,3700,3700,1
|
|
20230818,141500,1040183765,3690,3695,3695,3690,4085
|
|
20230818,141400,1025090115,3695,3695,3695,3695,2
|
|
20230818,141300,1025082725,3695,3695,3695,3695,0
|
|
20230818,141200,1025082725,3695,3695,3695,3695,198
|
|
20230818,141100,1024351115,3695,3695,3695,3695,709
|
|
20230818,141000,1021731360,3690,3690,3690,3690,0
|
|
20230818,140900,1021731360,3690,3690,3690,3690,0
|
|
20230818,140800,1021731360,3690,3690,3690,3690,0
|
|
20230818,140700,1021731360,3690,3690,3690,3690,3
|
|
20230818,140600,1021720290,3685,3685,3685,3685,0
|
|
20230818,140500,1021720290,3685,3685,3685,3685,1
|
|
20230818,140400,1021716605,3690,3690,3690,3690,490
|
|
20230818,140300,1019908505,3685,3690,3690,3685,559
|
|
20230818,140200,1017848505,3690,3685,3690,3685,203
|
|
20230818,140100,1017100185,3685,3685,3685,3685,269
|
|
20230818,140000,1016108920,3685,3685,3685,3685,296
|
|
20230818,135900,1015018160,3685,3690,3690,3685,7940
|
|
20230818,135800,985732060,3695,3695,3695,3690,231
|
|
20230818,135700,984879515,3695,3695,3695,3695,823
|
|
20230818,135600,981838530,3690,3705,3705,3690,32
|
|
20230818,135500,981720000,3705,3705,3705,3705,0
|
|
20230818,135400,981720000,3705,3705,3705,3705,0
|
|
20230818,135300,981720000,3705,3705,3705,3705,0
|
|
20230818,135200,981720000,3705,3705,3705,3705,0
|
|
20230818,135100,981720000,3705,3695,3705,3695,1049
|
|
20230818,135000,977843445,3695,3690,3695,3690,888
|
|
20230818,134900,974566325,3690,3685,3690,3685,1942
|
|
20230818,134800,967409195,3680,3680,3680,3680,267
|
|
20230818,134700,966426635,3685,3685,3685,3685,1230
|
|
20230818,134600,961894085,3690,3690,3690,3690,20
|
|
20230818,134500,961820285,3695,3695,3695,3695,19
|
|
20230818,134400,961750080,3690,3690,3690,3690,1366
|
|
20230818,134300,956709540,3690,3690,3690,3690,77
|
|
20230818,134200,956425410,3700,3700,3700,3700,0
|
|
20230818,134100,956425410,3700,3695,3700,3695,18
|
|
20230818,134000,956358835,3690,3700,3700,3690,15331
|
|
20230818,133900,899704205,3700,3700,3700,3700,450
|
|
20230818,133800,898039205,3700,3700,3700,3700,0
|
|
20230818,133700,898039205,3700,3700,3700,3700,200
|
|
20230818,133600,897299205,3700,3700,3700,3700,26
|
|
20230818,133500,897203005,3700,3700,3700,3700,63
|
|
20230818,133400,896969905,3705,3705,3705,3705,1973
|
|
20230818,133300,889659940,3705,3705,3705,3705,500
|
|
20230818,133200,887807440,3710,3705,3710,3705,257
|
|
20230818,133100,886854505,3710,3705,3710,3705,436
|
|
20230818,133000,885239120,3705,3705,3705,3705,300
|
|
20230818,132900,884127620,3715,3715,3715,3715,10
|
|
20230818,132800,884090470,3715,3715,3715,3715,685
|
|
20230818,132700,881545695,3715,3710,3715,3710,14
|
|
20230818,132600,881493735,3715,3710,3715,3710,1002
|
|
20230818,132500,877776305,3715,3710,3715,3710,1530
|
|
20230818,132400,872097405,3710,3710,3710,3710,300
|
|
20230818,132300,870984405,3710,3710,3710,3710,941
|
|
20230818,132200,867493295,3710,3710,3710,3710,497
|
|
20230818,132100,865649425,3710,3710,3710,3710,236
|
|
20230818,132000,864773865,3710,3710,3710,3710,0
|
|
20230818,131900,864773865,3710,3710,3710,3710,0
|
|
20230818,131800,864773865,3710,3710,3710,3710,5
|
|
20230818,131700,864755315,3710,3710,3710,3710,150
|
|
20230818,131600,864198815,3710,3705,3710,3705,1368
|
|
20230818,131500,859125890,3705,3705,3705,3705,20
|
|
20230818,131400,859051790,3700,3700,3700,3700,230
|
|
20230818,131300,858200790,3700,3710,3710,3700,171
|
|
20230818,131200,857568080,3705,3705,3705,3705,1
|
|
20230818,131100,857564375,3710,3710,3710,3710,11
|
|
20230818,131000,857523565,3700,3700,3700,3700,61
|
|
20230818,130900,857297865,3695,3695,3695,3695,0
|
|
20230818,130800,857297865,3695,3695,3695,3695,0
|
|
20230818,130700,857297865,3695,3710,3710,3695,135
|
|
20230818,130600,856797135,3710,3710,3710,3710,0
|
|
20230818,130500,856797135,3710,3710,3710,3710,344
|
|
20230818,130400,855520895,3710,3710,3710,3710,3
|
|
20230818,130300,855509765,3715,3715,3715,3715,50
|
|
20230818,130200,855324015,3715,3715,3715,3715,2
|
|
20230818,130100,855316585,3710,3700,3710,3700,3102
|
|
20230818,130000,843819840,3700,3700,3700,3700,63
|
|
20230818,125900,843586740,3695,3700,3700,3695,5208
|
|
20230818,125800,824343175,3700,3700,3700,3700,0
|
|
20230818,125700,824343175,3700,3700,3700,3700,304
|
|
20230818,125600,823218375,3695,3695,3695,3695,0
|
|
20230818,125500,823218375,3695,3695,3700,3695,442
|
|
20230818,125400,821585120,3695,3695,3695,3695,775
|
|
20230818,125300,818721495,3700,3700,3700,3700,0
|
|
20230818,125200,818721495,3700,3700,3700,3700,14
|
|
20230818,125100,818669695,3700,3700,3700,3700,1
|
|
20230818,125000,818665995,3695,3700,3700,3695,4
|
|
20230818,124900,818651210,3695,3695,3695,3695,3243
|
|
20230818,124800,806668325,3700,3700,3700,3700,0
|
|
20230818,124700,806668325,3700,3700,3700,3700,0
|
|
20230818,124600,806668325,3700,3700,3700,3700,0
|
|
20230818,124500,806668325,3700,3700,3700,3700,150
|
|
20230818,124400,806113325,3700,3700,3700,3700,306
|
|
20230818,124300,804981125,3700,3695,3700,3695,82
|
|
20230818,124200,804677885,3695,3700,3700,3695,197
|
|
20230818,124100,803949800,3705,3705,3705,3705,385
|
|
20230818,124000,802523375,3705,3705,3705,3705,0
|
|
20230818,123900,802523375,3705,3705,3710,3705,421
|
|
20230818,123800,800962070,3710,3705,3710,3700,594
|
|
20230818,123700,798761100,3700,3700,3700,3700,2202
|
|
20230818,123600,790613700,3695,3695,3695,3695,1199
|
|
20230818,123500,786183395,3690,3690,3690,3690,0
|
|
20230818,123400,786183395,3690,3690,3690,3690,0
|
|
20230818,123300,786183395,3690,3690,3690,3690,0
|
|
20230818,123200,786183395,3690,3695,3695,3690,4
|
|
20230818,123100,786168630,3690,3690,3690,3690,1831
|
|
20230818,123000,779412240,3690,3690,3690,3690,143
|
|
20230818,122900,778884570,3690,3690,3690,3690,10
|
|
20230818,122800,778847670,3695,3695,3695,3695,50
|
|
20230818,122700,778662920,3700,3690,3700,3685,1359
|
|
20230818,122600,773642800,3685,3690,3690,3685,800
|
|
20230818,122500,770694550,3685,3690,3690,3685,761
|
|
20230818,122400,767889385,3690,3695,3695,3690,102
|
|
20230818,122300,767512505,3695,3695,3695,3695,81
|
|
20230818,122200,767213210,3695,3695,3695,3695,1
|
|
20230818,122100,767209515,3695,3695,3695,3695,30
|
|
20230818,122000,767098665,3695,3695,3695,3695,908
|
|
20230818,121900,763743605,3695,3700,3700,3695,860
|
|
20230818,121800,760562105,3705,3705,3705,3705,89
|
|
20230818,121700,760232360,3705,3705,3705,3705,15
|
|
20230818,121600,760176785,3705,3705,3705,3705,0
|
|
20230818,121500,760176785,3705,3730,3730,3705,28
|
|
20230818,121400,760072590,3730,3730,3730,3730,530
|
|
20230818,121300,758095690,3730,3720,3730,3720,1011
|
|
20230818,121200,754325770,3730,3725,3730,3725,2712
|
|
20230818,121100,744214565,3720,3700,3720,3700,4473
|
|
20230818,121000,727596100,3690,3700,3700,3690,478
|
|
20230818,120900,725828000,3715,3715,3715,3715,286
|
|
20230818,120800,724765510,3715,3710,3715,3705,1034
|
|
20230818,120700,720924580,3710,3700,3710,3700,53
|
|
20230818,120600,720728330,3700,3700,3700,3700,0
|
|
20230818,120500,720728330,3700,3700,3700,3700,369
|
|
20230818,120400,719363030,3700,3700,3700,3700,201
|
|
20230818,120300,718619330,3700,3700,3700,3700,0
|
|
20230818,120200,718619330,3700,3700,3700,3700,3
|
|
20230818,120100,718608230,3700,3700,3700,3700,29
|
|
20230818,120000,718500930,3700,3680,3700,3680,6308
|
|
20230818,115900,695271330,3680,3680,3680,3680,1
|
|
20230818,115800,695267650,3680,3680,3680,3680,267
|
|
20230818,115700,694285090,3680,3680,3680,3680,0
|
|
20230818,115600,694285090,3680,3700,3700,3680,754
|
|
20230818,115500,691510340,3690,3690,3690,3690,60
|
|
20230818,115400,691288940,3685,3685,3685,3685,5070
|
|
20230818,115300,672605990,3690,3690,3690,3690,0
|
|
20230818,115200,672605990,3690,3690,3690,3690,0
|
|
20230818,115100,672605990,3690,3690,3690,3690,20
|
|
20230818,115000,672532190,3690,3675,3690,3675,838
|
|
20230818,114900,669452495,3675,3685,3685,3675,2845
|
|
20230818,114800,658976945,3690,3690,3690,3690,0
|
|
20230818,114700,658976945,3690,3700,3700,3690,1411
|
|
20230818,114600,653770305,3700,3685,3700,3685,42
|
|
20230818,114500,653615505,3700,3700,3700,3700,92
|
|
20230818,114400,653275105,3685,3695,3700,3685,1398
|
|
20230818,114300,648120155,3695,3695,3695,3695,312
|
|
20230818,114200,646967315,3695,3695,3695,3695,30
|
|
20230818,114100,646856465,3695,3695,3695,3695,15
|
|
20230818,114000,646801040,3695,3695,3695,3695,0
|
|
20230818,113900,646801040,3695,3695,3695,3695,200
|
|
20230818,113800,646062040,3695,3695,3695,3695,0
|
|
20230818,113700,646062040,3695,3680,3695,3680,1101
|
|
20230818,113600,642006205,3685,3685,3685,3685,200
|
|
20230818,113500,641269205,3690,3690,3690,3690,0
|
|
20230818,113400,641269205,3690,3685,3690,3685,507
|
|
20230818,113300,639400885,3685,3685,3685,3685,1028
|
|
20230818,113200,635612705,3690,3690,3690,3690,273
|
|
20230818,113100,634605335,3695,3690,3695,3690,49
|
|
20230818,113000,634424435,3690,3690,3690,3690,1
|
|
20230818,112900,634420745,3695,3700,3700,3685,113
|
|
20230818,112800,634003890,3685,3700,3700,3685,1548
|
|
20230818,112700,628284445,3700,3705,3715,3700,707
|
|
20230818,112600,625668290,3705,3710,3710,3705,494
|
|
20230818,112500,623837330,3710,3710,3710,3710,1486
|
|
20230818,112400,618324270,3710,3720,3720,3710,1779
|
|
20230818,112300,611719840,3720,3730,3730,3720,1201
|
|
20230818,112200,607248705,3730,3725,3730,3725,1129
|
|
20230818,112100,603038995,3725,3730,3730,3725,381
|
|
20230818,112000,601619020,3725,3725,3730,3725,155
|
|
20230818,111900,601041395,3730,3730,3730,3730,602
|
|
20230818,111800,598795935,3725,3725,3730,3725,54
|
|
20230818,111700,598594770,3725,3730,3730,3725,42
|
|
20230818,111600,598438310,3730,3725,3730,3725,496
|
|
20230818,111500,596589345,3725,3730,3730,3710,1882
|
|
20230818,111400,589603975,3715,3710,3730,3710,440
|
|
20230818,111300,587971400,3710,3730,3730,3710,1037
|
|
20230818,111200,584119280,3730,3730,3730,3730,146
|
|
20230818,111100,583574700,3730,3745,3745,3730,405
|
|
20230818,111000,582063975,3745,3745,3745,3730,730
|
|
20230818,110900,579338615,3745,3745,3745,3745,139
|
|
20230818,110800,578818060,3730,3750,3755,3730,352
|
|
20230818,110700,577497075,3750,3750,3755,3740,3020
|
|
20230818,110600,566161025,3755,3730,3755,3710,7979
|
|
20230818,110500,536318465,3730,3720,3730,3720,2420
|
|
20230818,110400,527295185,3720,3720,3720,3715,1980
|
|
20230818,110300,519937710,3720,3710,3720,3710,3220
|
|
20230818,110200,507988480,3710,3705,3710,3705,4636
|
|
20230818,110100,490792175,3705,3705,3705,3700,2023
|
|
20230818,110000,483301210,3705,3685,3705,3685,2389
|
|
20230818,105900,474475860,3680,3700,3705,3680,7564
|
|
20230818,105800,446488705,3700,3690,3700,3680,1550
|
|
20230818,105700,440763290,3680,3695,3695,3680,1143
|
|
20230818,105600,436557000,3695,3695,3695,3695,101
|
|
20230818,105500,436183805,3695,3695,3695,3690,921
|
|
20230818,105400,432781765,3695,3695,3700,3695,1860
|
|
20230818,105300,425906950,3695,3700,3700,3695,1023
|
|
20230818,105200,422122170,3700,3655,3700,3655,11088
|
|
20230818,105100,381319150,3650,3635,3650,3635,10963
|
|
20230818,105000,341409815,3630,3630,3630,3630,10
|
|
20230818,104900,341373515,3635,3645,3645,3635,143
|
|
20230818,104800,340853690,3645,3635,3645,3635,13
|
|
20230818,104700,340806425,3635,3640,3640,3635,639
|
|
20230818,104600,338480965,3640,3640,3640,3640,4
|
|
20230818,104500,338466405,3645,3640,3645,3640,119
|
|
20230818,104400,338033210,3650,3650,3650,3650,0
|
|
20230818,104300,338033210,3650,3650,3650,3650,0
|
|
20230818,104200,338033210,3650,3650,3650,3650,0
|
|
20230818,104100,338033210,3650,3650,3650,3650,0
|
|
20230818,104000,338033210,3650,3650,3650,3650,0
|
|
20230818,103900,338033210,3650,3650,3650,3650,3
|
|
20230818,103800,338022260,3650,3650,3650,3650,1
|
|
20230818,103700,338018610,3650,3645,3650,3645,144
|
|
20230818,103600,337493260,3650,3650,3650,3650,67
|
|
20230818,103500,337248710,3655,3650,3655,3630,1709
|
|
20230818,103400,331012685,3640,3640,3640,3640,0
|
|
20230818,103300,331012685,3640,3635,3640,3635,20
|
|
20230818,103200,330939935,3630,3630,3630,3630,0
|
|
20230818,103100,330939935,3630,3640,3650,3630,815
|
|
20230818,103000,327981355,3630,3630,3630,3630,0
|
|
20230818,102900,327981355,3630,3635,3635,3630,660
|
|
20230818,102800,325582305,3635,3635,3635,3635,51
|
|
20230818,102700,325396920,3635,3635,3635,3635,0
|
|
20230818,102600,325396920,3635,3635,3635,3635,10
|
|
20230818,102500,325360570,3630,3630,3630,3630,0
|
|
20230818,102400,325360570,3630,3630,3630,3630,100
|
|
20230818,102300,324997570,3655,3655,3655,3655,5561
|
|
20230818,102200,304672115,3655,3645,3655,3625,215
|
|
20230818,102100,303890880,3655,3640,3655,3640,1367
|
|
20230818,102000,298900755,3625,3625,3625,3625,450
|
|
20230818,101900,297269505,3630,3630,3630,3630,1000
|
|
20230818,101800,293639505,3630,3630,3630,3630,216
|
|
20230818,101700,292855425,3620,3620,3620,3620,893
|
|
20230818,101600,289622765,3625,3630,3630,3625,468
|
|
20230818,101500,287926160,3635,3640,3640,3635,37
|
|
20230818,101400,287791605,3640,3635,3640,3635,850
|
|
20230818,101300,284701605,3645,3645,3645,3645,42
|
|
20230818,101200,284548515,3635,3635,3635,3635,400
|
|
20230818,101100,283094515,3645,3635,3645,3635,328
|
|
20230818,101000,281901955,3645,3645,3645,3645,10
|
|
20230818,100900,281865505,3645,3645,3645,3645,36
|
|
20230818,100800,281734285,3645,3645,3645,3645,23
|
|
20230818,100700,281650450,3645,3630,3645,3625,4300
|
|
20230818,100600,266046240,3630,3630,3630,3630,0
|
|
20230818,100500,266046240,3630,3630,3630,3630,360
|
|
20230818,100400,264739440,3630,3630,3630,3630,137
|
|
20230818,100300,264242130,3625,3625,3625,3625,5162
|
|
20230818,100200,245529880,3630,3635,3645,3630,2619
|
|
20230818,100100,236010840,3645,3640,3645,3640,344
|
|
20230818,100000,234758445,3650,3650,3650,3645,1024
|
|
20230818,095900,231025850,3640,3650,3650,3640,69
|
|
20230818,095800,230774620,3655,3660,3660,3640,1642
|
|
20230818,095700,224789905,3645,3655,3660,3645,3297
|
|
20230818,095600,212741505,3650,3650,3650,3650,0
|
|
20230818,095500,212741505,3650,3640,3650,3640,291
|
|
20230818,095400,211681080,3645,3640,3645,3640,716
|
|
20230818,095300,209074815,3640,3640,3640,3640,289
|
|
20230818,095200,208022855,3640,3640,3640,3640,48
|
|
20230818,095100,207848135,3635,3635,3635,3635,247
|
|
20230818,095000,206950290,3635,3640,3640,3630,53
|
|
20230818,094900,206757690,3645,3640,3645,3640,694
|
|
20230818,094800,204231305,3640,3640,3640,3640,1529
|
|
20230818,094700,198665745,3640,3635,3640,3635,207
|
|
20230818,094600,197913285,3640,3630,3640,3630,59
|
|
20230818,094500,197698825,3630,3630,3630,3630,410
|
|
20230818,094400,196210525,3635,3640,3640,3635,524
|
|
20230818,094300,194305600,3640,3635,3640,3635,110
|
|
20230818,094200,193905700,3635,3640,3640,3635,43
|
|
20230818,094100,193749200,3635,3635,3635,3635,579
|
|
20230818,094000,191644535,3630,3630,3630,3630,0
|
|
20230818,093900,191644535,3630,3630,3630,3630,0
|
|
20230818,093800,191644535,3630,3625,3630,3625,572
|
|
20230818,093700,189570940,3630,3630,3630,3630,650
|
|
20230818,093600,187211440,3630,3630,3630,3630,281
|
|
20230818,093500,186191410,3630,3640,3640,3630,3397
|
|
20230818,093400,173838460,3640,3635,3640,3635,1711
|
|
20230818,093300,167614765,3635,3635,3635,3635,355
|
|
20230818,093200,166324340,3635,3635,3635,3625,111
|
|
20230818,093100,165921855,3635,3635,3635,3625,47
|
|
20230818,093000,165751020,3635,3620,3635,3620,1201
|
|
20230818,092900,161397375,3625,3625,3625,3625,166
|
|
20230818,092800,160795625,3615,3625,3630,3615,2143
|
|
20230818,092700,153037265,3635,3625,3635,3625,881
|
|
20230818,092600,149843310,3625,3625,3625,3625,50
|
|
20230818,092500,149662060,3620,3620,3620,3620,611
|
|
20230818,092400,147450240,3635,3620,3635,3620,3377
|
|
20230818,092300,135204995,3620,3615,3620,3615,101
|
|
20230818,092200,134839875,3615,3620,3620,3615,266
|
|
20230818,092100,133877465,3620,3620,3620,3615,230
|
|
20230818,092000,133044870,3620,3625,3625,3620,223
|
|
20230818,091900,132237590,3625,3620,3625,3620,642
|
|
20230818,091800,129911595,3615,3615,3625,3615,1779
|
|
20230818,091700,123478510,3615,3600,3625,3600,131
|
|
20230818,091600,123006170,3595,3595,3595,3595,157
|
|
20230818,091500,122441755,3590,3590,3590,3590,61
|
|
20230818,091400,122222765,3580,3580,3580,3580,1006
|
|
20230818,091300,118621285,3580,3570,3580,3570,790
|
|
20230818,091200,115800745,3575,3590,3590,3575,1494
|
|
20230818,091100,110459615,3590,3595,3595,3590,141
|
|
20230818,091000,109953415,3600,3605,3605,3575,610
|
|
20230818,090900,107755045,3605,3575,3605,3575,701
|
|
20230818,090800,105227970,3565,3565,3605,3565,8775
|
|
20230818,090700,73944235,3565,3600,3600,3565,287
|
|
20230818,090600,72911385,3605,3570,3605,3560,1661
|
|
20230818,090500,66964350,3570,3565,3570,3565,1574
|
|
20230818,090400,61350435,3560,3555,3560,3545,1529
|
|
20230818,090300,55926825,3555,3555,3555,3555,148
|
|
20230818,090200,55400685,3545,3545,3545,3540,1310
|
|
20230818,090100,50761715,3545,3575,3580,3545,3736
|
|
20230818,090000,37438800,3580,3535,3595,3535,10335
|