578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,183500,2367486520,8750,8750,8750,8750,1379
|
|
20230718,183400,2367486520,8750,8750,8750,8750,0
|
|
20230718,183300,2367486520,8750,8750,8750,8750,0
|
|
20230718,183200,2367486520,8750,8750,8750,8750,0
|
|
20230718,183100,2367486520,8750,8750,8750,8750,0
|
|
20230718,183000,2367486520,8750,8750,8750,8750,0
|
|
20230718,182900,2367486520,8750,8750,8750,8750,0
|
|
20230718,182800,2367486520,8750,8750,8750,8750,0
|
|
20230718,182700,2367486520,8750,8750,8750,8750,0
|
|
20230718,182600,2367486520,8750,8750,8750,8750,0
|
|
20230718,182500,2367486520,8750,8750,8750,8750,0
|
|
20230718,182400,2367486520,8750,8750,8750,8750,0
|
|
20230718,182300,2367486520,8750,8750,8750,8750,0
|
|
20230718,182200,2367486520,8750,8750,8750,8750,0
|
|
20230718,182100,2367486520,8750,8750,8750,8750,0
|
|
20230718,182000,2367486520,8750,8750,8750,8750,0
|
|
20230718,181900,2367486520,8750,8750,8750,8750,0
|
|
20230718,181800,2367486520,8750,8750,8750,8750,0
|
|
20230718,181700,2367486520,8750,8750,8750,8750,0
|
|
20230718,181600,2367486520,8750,8750,8750,8750,0
|
|
20230718,181500,2367486520,8750,8750,8750,8750,0
|
|
20230718,181400,2367486520,8750,8750,8750,8750,0
|
|
20230718,181300,2367486520,8750,8750,8750,8750,0
|
|
20230718,181200,2367486520,8750,8750,8750,8750,0
|
|
20230718,181100,2367486520,8750,8750,8750,8750,0
|
|
20230718,181000,2367486520,8750,8750,8750,8750,0
|
|
20230718,180900,2367486520,8750,8750,8750,8750,0
|
|
20230718,180800,2367486520,8750,8750,8750,8750,0
|
|
20230718,180700,2367486520,8750,8750,8750,8750,0
|
|
20230718,180600,2367486520,8750,8750,8750,8750,0
|
|
20230718,180500,2367486520,8750,8750,8750,8750,1379
|
|
20230718,180400,2367486520,8750,8750,8750,8750,0
|
|
20230718,180300,2367486520,8750,8750,8750,8750,0
|
|
20230718,180200,2367486520,8750,8750,8750,8750,0
|
|
20230718,180100,2367486520,8750,8750,8750,8750,0
|
|
20230718,180000,2367486520,8750,8750,8750,8750,0
|
|
20230718,175900,2367486520,8750,8750,8750,8750,0
|
|
20230718,175800,2367486520,8750,8750,8750,8750,0
|
|
20230718,175700,2367486520,8750,8750,8750,8750,0
|
|
20230718,175600,2367486520,8750,8750,8750,8750,0
|
|
20230718,175500,2367486520,8750,8750,8750,8750,0
|
|
20230718,175400,2367486520,8750,8750,8750,8750,0
|
|
20230718,175300,2367486520,8750,8750,8750,8750,0
|
|
20230718,175200,2367486520,8750,8750,8750,8750,0
|
|
20230718,175100,2367486520,8750,8750,8750,8750,0
|
|
20230718,175000,2367486520,8750,8750,8750,8750,0
|
|
20230718,174900,2367486520,8750,8750,8750,8750,0
|
|
20230718,174800,2367486520,8750,8750,8750,8750,0
|
|
20230718,174700,2367486520,8750,8750,8750,8750,0
|
|
20230718,174600,2367486520,8750,8750,8750,8750,0
|
|
20230718,174500,2367486520,8750,8750,8750,8750,0
|
|
20230718,174400,2367486520,8750,8750,8750,8750,0
|
|
20230718,174300,2367486520,8750,8750,8750,8750,0
|
|
20230718,174200,2367486520,8750,8750,8750,8750,0
|
|
20230718,174100,2367486520,8750,8750,8750,8750,0
|
|
20230718,174000,2367486520,8750,8750,8750,8750,0
|
|
20230718,173900,2367486520,8750,8750,8750,8750,0
|
|
20230718,173800,2367486520,8750,8750,8750,8750,0
|
|
20230718,173700,2367486520,8750,8750,8750,8750,0
|
|
20230718,173600,2367486520,8750,8750,8750,8750,0
|
|
20230718,173500,2367486520,8750,8750,8750,8750,1379
|
|
20230718,173400,2367486520,8750,8750,8750,8750,0
|
|
20230718,173300,2367486520,8750,8750,8750,8750,0
|
|
20230718,173200,2367486520,8750,8750,8750,8750,0
|
|
20230718,173100,2367486520,8750,8750,8750,8750,0
|
|
20230718,173000,2367486520,8750,8750,8750,8750,0
|
|
20230718,172900,2367486520,8750,8750,8750,8750,0
|
|
20230718,172800,2367486520,8750,8750,8750,8750,0
|
|
20230718,172700,2367486520,8750,8750,8750,8750,0
|
|
20230718,172600,2367486520,8750,8750,8750,8750,0
|
|
20230718,172500,2367486520,8750,8750,8750,8750,0
|
|
20230718,172400,2367486520,8750,8750,8750,8750,0
|
|
20230718,172300,2367486520,8750,8750,8750,8750,0
|
|
20230718,172200,2367486520,8750,8750,8750,8750,0
|
|
20230718,172100,2367486520,8750,8750,8750,8750,0
|
|
20230718,172000,2367486520,8750,8750,8750,8750,0
|
|
20230718,171900,2367486520,8750,8750,8750,8750,0
|
|
20230718,171800,2367486520,8750,8750,8750,8750,0
|
|
20230718,171700,2367486520,8750,8750,8750,8750,0
|
|
20230718,171600,2367486520,8750,8750,8750,8750,0
|
|
20230718,171500,2367486520,8750,8750,8750,8750,0
|
|
20230718,171400,2367486520,8750,8750,8750,8750,0
|
|
20230718,171300,2367486520,8750,8750,8750,8750,0
|
|
20230718,171200,2367486520,8750,8750,8750,8750,0
|
|
20230718,171100,2367486520,8750,8750,8750,8750,0
|
|
20230718,171000,2367486520,8750,8750,8750,8750,0
|
|
20230718,170900,2367486520,8750,8750,8750,8750,0
|
|
20230718,170800,2367486520,8750,8750,8750,8750,0
|
|
20230718,170700,2367486520,8750,8750,8750,8750,0
|
|
20230718,170600,2367486520,8750,8750,8750,8750,0
|
|
20230718,170500,2367486520,8750,8750,8750,8750,1379
|
|
20230718,170400,2367486520,8750,8750,8750,8750,0
|
|
20230718,170300,2367486520,8750,8750,8750,8750,0
|
|
20230718,170200,2367486520,8750,8750,8750,8750,0
|
|
20230718,170100,2367486520,8750,8750,8750,8750,0
|
|
20230718,170000,2367486520,8750,8750,8750,8750,0
|
|
20230718,165900,2367486520,8750,8750,8750,8750,0
|
|
20230718,165800,2367486520,8750,8750,8750,8750,0
|
|
20230718,165700,2367486520,8750,8750,8750,8750,0
|
|
20230718,165600,2367486520,8750,8750,8750,8750,0
|
|
20230718,165500,2367486520,8750,8750,8750,8750,0
|
|
20230718,165400,2367486520,8750,8750,8750,8750,0
|
|
20230718,165300,2367486520,8750,8750,8750,8750,0
|
|
20230718,165200,2367486520,8750,8750,8750,8750,0
|
|
20230718,165100,2367486520,8750,8750,8750,8750,0
|
|
20230718,165000,2367486520,8750,8750,8750,8750,0
|
|
20230718,164900,2367486520,8750,8750,8750,8750,0
|
|
20230718,164800,2367486520,8750,8750,8750,8750,0
|
|
20230718,164700,2367486520,8750,8750,8750,8750,0
|
|
20230718,164600,2367486520,8750,8750,8750,8750,0
|
|
20230718,164500,2367486520,8750,8750,8750,8750,0
|
|
20230718,164400,2367486520,8750,8750,8750,8750,0
|
|
20230718,164300,2367486520,8750,8750,8750,8750,0
|
|
20230718,164200,2367486520,8750,8750,8750,8750,0
|
|
20230718,164100,2367486520,8750,8750,8750,8750,0
|
|
20230718,164000,2367486520,8750,8750,8750,8750,0
|
|
20230718,163900,2367486520,8750,8750,8750,8750,0
|
|
20230718,163800,2367486520,8750,8750,8750,8750,0
|
|
20230718,163700,2367486520,8750,8750,8750,8750,0
|
|
20230718,163600,2367486520,8750,8750,8750,8750,0
|
|
20230718,163500,2367486520,8750,8750,8750,8750,1379
|
|
20230718,163400,2367486520,8750,8750,8750,8750,0
|
|
20230718,163300,2367486520,8750,8750,8750,8750,0
|
|
20230718,163200,2367486520,8750,8750,8750,8750,0
|
|
20230718,163100,2367486520,8750,8750,8750,8750,0
|
|
20230718,163000,2367486520,8750,8750,8750,8750,0
|
|
20230718,162900,2367486520,8750,8750,8750,8750,0
|
|
20230718,162800,2367486520,8750,8750,8750,8750,0
|
|
20230718,162700,2367486520,8750,8750,8750,8750,0
|
|
20230718,162600,2367486520,8750,8750,8750,8750,0
|
|
20230718,162500,2367486520,8750,8750,8750,8750,0
|
|
20230718,162400,2367486520,8750,8750,8750,8750,0
|
|
20230718,162300,2367486520,8750,8750,8750,8750,0
|
|
20230718,162200,2367486520,8750,8750,8750,8750,0
|
|
20230718,162100,2367486520,8750,8750,8750,8750,0
|
|
20230718,162000,2367486520,8750,8750,8750,8750,0
|
|
20230718,161900,2367486520,8750,8750,8750,8750,0
|
|
20230718,161800,2367486520,8750,8750,8750,8750,0
|
|
20230718,161700,2367486520,8750,8750,8750,8750,0
|
|
20230718,161600,2367486520,8750,8750,8750,8750,0
|
|
20230718,161500,2367486520,8750,8750,8750,8750,0
|
|
20230718,161400,2367486520,8750,8750,8750,8750,0
|
|
20230718,161300,2367486520,8750,8750,8750,8750,0
|
|
20230718,161200,2367486520,8750,8750,8750,8750,0
|
|
20230718,161100,2367486520,8750,8750,8750,8750,0
|
|
20230718,161000,2367486520,8750,8750,8750,8750,0
|
|
20230718,160900,2367486520,8750,8750,8750,8750,0
|
|
20230718,160800,2367486520,8750,8750,8750,8750,0
|
|
20230718,160700,2367486520,8750,8750,8750,8750,0
|
|
20230718,160600,2367486520,8750,8750,8750,8750,0
|
|
20230718,160500,2367486520,8750,8750,8750,8750,1379
|
|
20230718,160400,2367486520,8750,8750,8750,8750,0
|
|
20230718,160300,2367486520,8750,8750,8750,8750,0
|
|
20230718,160200,2367486520,8750,8750,8750,8750,0
|
|
20230718,160100,2367486520,8750,8750,8750,8750,0
|
|
20230718,160000,2367486520,8750,8750,8750,8750,0
|
|
20230718,155900,2367486520,8750,8750,8750,8750,0
|
|
20230718,155800,2367486520,8750,8750,8750,8750,0
|
|
20230718,155700,2367486520,8750,8750,8750,8750,0
|
|
20230718,155600,2367486520,8750,8750,8750,8750,0
|
|
20230718,155500,2367486520,8750,8750,8750,8750,0
|
|
20230718,155400,2367486520,8750,8750,8750,8750,0
|
|
20230718,155300,2367486520,8750,8750,8750,8750,0
|
|
20230718,155200,2367486520,8750,8750,8750,8750,0
|
|
20230718,155100,2367486520,8750,8750,8750,8750,0
|
|
20230718,155000,2367486520,8750,8750,8750,8750,0
|
|
20230718,154900,2367486520,8750,8750,8750,8750,0
|
|
20230718,154800,2367486520,8750,8750,8750,8750,0
|
|
20230718,154700,2367486520,8750,8750,8750,8750,0
|
|
20230718,154600,2367486520,8750,8750,8750,8750,0
|
|
20230718,154500,2367486520,8750,8750,8750,8750,0
|
|
20230718,154400,2367486520,8750,8750,8750,8750,0
|
|
20230718,154300,2367486520,8750,8750,8750,8750,0
|
|
20230718,154200,2367486520,8750,8750,8750,8750,0
|
|
20230718,154100,2367486520,8750,8750,8750,8750,0
|
|
20230718,154000,2367486520,8750,8750,8750,8750,0
|
|
20230718,153900,2367486520,8750,8750,8750,8750,0
|
|
20230718,153800,2367486520,8750,8750,8750,8750,0
|
|
20230718,153700,2367486520,8750,8750,8750,8750,0
|
|
20230718,153600,2367486520,8750,8750,8750,8750,0
|
|
20230718,153500,2367486520,8750,8750,8750,8750,1379
|
|
20230718,153400,2367486520,8750,8750,8750,8750,0
|
|
20230718,153300,2367486520,8750,8750,8750,8750,0
|
|
20230718,153200,2367486520,8750,8750,8750,8750,0
|
|
20230718,153100,2367486520,8750,8750,8750,8750,0
|
|
20230718,153000,2367486520,8750,8750,8750,8750,1379
|
|
20230718,152900,2355420270,8740,8740,8740,8740,0
|
|
20230718,152800,2355420270,8740,8740,8740,8740,0
|
|
20230718,152700,2355420270,8740,8740,8740,8740,0
|
|
20230718,152600,2355420270,8740,8740,8740,8740,0
|
|
20230718,152500,2355420270,8740,8740,8740,8740,0
|
|
20230718,152400,2355420270,8740,8740,8740,8740,0
|
|
20230718,152300,2355420270,8740,8740,8740,8740,0
|
|
20230718,152200,2355420270,8740,8740,8740,8740,0
|
|
20230718,152100,2355420270,8740,8740,8740,8740,0
|
|
20230718,152000,2355420270,8740,8740,8740,8740,0
|
|
20230718,151900,2355420270,8740,8740,8750,8730,734
|
|
20230718,151800,2349005350,8730,8740,8740,8730,920
|
|
20230718,151700,2340965190,8740,8740,8740,8740,1336
|
|
20230718,151600,2329288550,8740,8740,8750,8740,132
|
|
20230718,151500,2328133770,8740,8740,8750,8740,288
|
|
20230718,151400,2325613950,8740,8740,8740,8740,68
|
|
20230718,151300,2325019630,8740,8740,8740,8740,219
|
|
20230718,151200,2323105570,8740,8740,8740,8730,327
|
|
20230718,151100,2320248650,8740,8730,8740,8730,939
|
|
20230718,151000,2312043680,8730,8730,8730,8730,90
|
|
20230718,150900,2311257980,8730,8740,8740,8730,1252
|
|
20230718,150800,2300325500,8730,8740,8740,8730,255
|
|
20230718,150700,2298099340,8760,8740,8760,8740,1087
|
|
20230718,150600,2288598860,8760,8750,8760,8730,2165
|
|
20230718,150500,2269687270,8760,8750,8770,8750,246
|
|
20230718,150400,2267534100,8750,8740,8750,8740,791
|
|
20230718,150300,2260614770,8750,8750,8750,8750,496
|
|
20230718,150200,2256274770,8770,8750,8770,8750,525
|
|
20230718,150100,2251680520,8750,8750,8750,8750,0
|
|
20230718,150000,2251680520,8750,8750,8750,8750,8
|
|
20230718,145900,2251610520,8770,8770,8770,8770,2
|
|
20230718,145800,2251592980,8750,8760,8770,8750,929
|
|
20230718,145700,2243463690,8750,8750,8750,8750,170
|
|
20230718,145600,2241976190,8750,8750,8750,8740,470
|
|
20230718,145500,2237863700,8740,8740,8740,8740,0
|
|
20230718,145400,2237863700,8740,8750,8750,8740,51
|
|
20230718,145300,2237417950,8750,8750,8750,8750,61
|
|
20230718,145200,2236884200,8750,8740,8750,8740,115
|
|
20230718,145100,2235879080,8740,8750,8750,8740,727
|
|
20230718,145000,2229523100,8750,8750,8750,8750,177
|
|
20230718,144900,2227974350,8750,8750,8750,8750,814
|
|
20230718,144800,2220851850,8760,8760,8760,8760,0
|
|
20230718,144700,2220851850,8760,8760,8760,8750,303
|
|
20230718,144600,2218197580,8760,8760,8760,8760,2
|
|
20230718,144500,2218180060,8750,8760,8760,8750,53
|
|
20230718,144400,2217716300,8750,8750,8750,8750,0
|
|
20230718,144300,2217716300,8750,8760,8810,8750,321
|
|
20230718,144200,2214900130,8760,8760,8760,8760,0
|
|
20230718,144100,2214900130,8760,8760,8760,8760,1
|
|
20230718,144000,2214891370,8750,8750,8750,8750,0
|
|
20230718,143900,2214891370,8750,8760,8760,8750,42
|
|
20230718,143800,2214523670,8760,8760,8760,8760,501
|
|
20230718,143700,2210134910,8760,8760,8760,8760,127
|
|
20230718,143600,2209022390,8760,8760,8760,8760,0
|
|
20230718,143500,2209022390,8760,8760,8760,8760,21
|
|
20230718,143400,2208838430,8760,8760,8770,8760,33
|
|
20230718,143300,2208549330,8760,8760,8760,8760,0
|
|
20230718,143200,2208549330,8760,8760,8760,8760,50
|
|
20230718,143100,2208111330,8760,8760,8760,8760,50
|
|
20230718,143000,2207673330,8760,8760,8760,8760,73
|
|
20230718,142900,2207033850,8760,8750,8760,8740,1799
|
|
20230718,142800,2191289750,8760,8760,8760,8760,1
|
|
20230718,142700,2191280990,8760,8760,8760,8750,310
|
|
20230718,142600,2188567390,8760,8760,8760,8760,12
|
|
20230718,142500,2188462270,8760,8750,8760,8750,611
|
|
20230718,142400,2183110520,8760,8750,8760,8750,33
|
|
20230718,142300,2182821570,8760,8760,8760,8760,751
|
|
20230718,142200,2176242810,8760,8770,8770,8760,72
|
|
20230718,142100,2175611870,8770,8780,8780,8770,4105
|
|
20230718,142000,2139585170,8780,8780,8790,8780,61
|
|
20230718,141900,2139049490,8800,8800,8800,8790,1050
|
|
20230718,141800,2129809920,8810,8780,8810,8780,836
|
|
20230718,141700,2122449300,8800,8760,8810,8750,2652
|
|
20230718,141600,2099126970,8750,8750,8750,8740,451
|
|
20230718,141500,2095180830,8740,8750,8750,8740,343
|
|
20230718,141400,2092183000,8750,8770,8770,8750,4
|
|
20230718,141300,2092147980,8770,8740,8770,8740,155
|
|
20230718,141200,2090793130,8740,8770,8770,8740,303
|
|
20230718,141100,2088144800,8770,8760,8770,8760,721
|
|
20230718,141000,2081828340,8820,8820,8820,8820,0
|
|
20230718,140900,2081828340,8820,8760,8820,8760,70
|
|
20230718,140800,2081212590,8750,8730,8750,8730,592
|
|
20230718,140700,2076042890,8730,8720,8730,8720,1172
|
|
20230718,140600,2065822170,8730,8730,8730,8730,1311
|
|
20230718,140500,2054377140,8730,8750,8750,8730,2086
|
|
20230718,140400,2036148070,8750,8750,8750,8750,21
|
|
20230718,140300,2035964320,8750,8740,8750,8740,50
|
|
20230718,140200,2035526870,8740,8740,8740,8740,545
|
|
20230718,140100,2030763570,8770,8770,8770,8770,1
|
|
20230718,140000,2030754800,8740,8750,8750,8740,6
|
|
20230718,135900,2030702350,8740,8750,8750,8740,275
|
|
20230718,135800,2028296250,8740,8740,8740,8740,0
|
|
20230718,135700,2028296250,8740,8760,8760,8730,10914
|
|
20230718,135600,1932815600,8760,8770,8770,8760,625
|
|
20230718,135500,1927339850,8770,8760,8770,8760,168
|
|
20230718,135400,1925868090,8760,8800,8800,8750,5882
|
|
20230718,135300,1874278200,8800,8800,8800,8800,0
|
|
20230718,135200,1874278200,8800,8800,8800,8790,2357
|
|
20230718,135100,1853560110,8790,8790,8790,8790,80
|
|
20230718,135000,1852856910,8790,8790,8790,8790,564
|
|
20230718,134900,1847899350,8800,8800,8800,8800,50
|
|
20230718,134800,1847459350,8800,8790,8800,8790,575
|
|
20230718,134700,1842399400,8790,8790,8790,8790,0
|
|
20230718,134600,1842399400,8790,8790,8790,8790,0
|
|
20230718,134500,1842399400,8790,8790,8790,8790,0
|
|
20230718,134400,1842399400,8790,8790,8790,8790,362
|
|
20230718,134300,1839217420,8790,8790,8790,8790,6
|
|
20230718,134200,1839164680,8800,8800,8800,8800,12
|
|
20230718,134100,1839059080,8800,8800,8800,8800,5
|
|
20230718,134000,1839015080,8800,8800,8800,8800,30
|
|
20230718,133900,1838751080,8790,8790,8790,8790,2
|
|
20230718,133800,1838733500,8800,8800,8800,8800,0
|
|
20230718,133700,1838733500,8800,8800,8800,8800,20
|
|
20230718,133600,1838557500,8800,8790,8800,8790,64
|
|
20230718,133500,1837994400,8790,8790,8790,8790,150
|
|
20230718,133400,1836675900,8790,8790,8790,8790,215
|
|
20230718,133300,1834786050,8800,8800,8800,8800,85
|
|
20230718,133200,1834038050,8800,8800,8800,8800,20
|
|
20230718,133100,1833862050,8800,8800,8800,8800,5
|
|
20230718,133000,1833818050,8800,8800,8800,8800,45
|
|
20230718,132900,1833422050,8800,8800,8800,8800,3
|
|
20230718,132800,1833395650,8800,8800,8800,8800,10
|
|
20230718,132700,1833307650,8790,8800,8800,8790,32
|
|
20230718,132600,1833026060,8800,8800,8800,8800,701
|
|
20230718,132500,1826857260,8800,8800,8800,8800,154
|
|
20230718,132400,1825502060,8800,8800,8800,8800,100
|
|
20230718,132300,1824622060,8800,8800,8800,8800,217
|
|
20230718,132200,1822712460,8800,8800,8800,8800,619
|
|
20230718,132100,1817265260,8800,8800,8800,8800,258
|
|
20230718,132000,1814994860,8800,8800,8810,8800,1639
|
|
20230718,131900,1800571440,8810,8810,8810,8810,1101
|
|
20230718,131800,1790871630,8810,8800,8810,8800,276
|
|
20230718,131700,1788442720,8800,8800,8800,8800,0
|
|
20230718,131600,1788442720,8800,8800,8810,8800,544
|
|
20230718,131500,1783655290,8800,8800,8810,8800,646
|
|
20230718,131400,1777970240,8800,8810,8810,8800,176
|
|
20230718,131300,1776421380,8810,8810,8810,8810,6
|
|
20230718,131200,1776368520,8810,8810,8810,8810,1607
|
|
20230718,131100,1762210850,8810,8810,8810,8810,0
|
|
20230718,131000,1762210850,8810,8810,8810,8810,207
|
|
20230718,130900,1760387180,8810,8810,8810,8810,201
|
|
20230718,130800,1758616370,8810,8810,8810,8810,0
|
|
20230718,130700,1758616370,8810,8810,8810,8810,207
|
|
20230718,130600,1756792700,8830,8830,8830,8830,0
|
|
20230718,130500,1756792700,8830,8830,8830,8830,0
|
|
20230718,130400,1756792700,8830,8830,8830,8830,0
|
|
20230718,130300,1756792700,8830,8830,8830,8830,11
|
|
20230718,130200,1756695570,8830,8830,8830,8830,1
|
|
20230718,130100,1756686740,8810,8810,8810,8810,201
|
|
20230718,130000,1754915930,8810,8810,8810,8810,0
|
|
20230718,125900,1754915930,8810,8810,8810,8810,87
|
|
20230718,125800,1754149460,8810,8800,8810,8800,511
|
|
20230718,125700,1749647560,8800,8800,8800,8800,100
|
|
20230718,125600,1748767560,8800,8800,8800,8800,500
|
|
20230718,125500,1744367560,8810,8800,8810,8800,1386
|
|
20230718,125400,1732170710,8800,8800,8800,8800,56
|
|
20230718,125300,1731677910,8810,8810,8810,8810,40
|
|
20230718,125200,1731325510,8810,8810,8810,8810,20
|
|
20230718,125100,1731149310,8810,8810,8810,8800,7870
|
|
20230718,125000,1661892850,8810,8810,8810,8810,333
|
|
20230718,124900,1658959120,8810,8820,8830,8810,212
|
|
20230718,124800,1657091200,8830,8810,8830,8810,523
|
|
20230718,124700,1652473920,8820,8820,8820,8820,5
|
|
20230718,124600,1652429820,8820,8830,8830,8820,10
|
|
20230718,124500,1652341570,8830,8830,8830,8830,57
|
|
20230718,124400,1651838260,8830,8830,8830,8830,0
|
|
20230718,124300,1651838260,8830,8810,8830,8810,982
|
|
20230718,124200,1643179550,8820,8820,8820,8820,1
|
|
20230718,124100,1643170730,8820,8820,8820,8820,466
|
|
20230718,124000,1639060610,8820,8820,8820,8820,246
|
|
20230718,123900,1636890890,8820,8820,8820,8820,35
|
|
20230718,123800,1636582190,8830,8830,8830,8830,0
|
|
20230718,123700,1636582190,8830,8820,8830,8820,69
|
|
20230718,123600,1635973490,8820,8820,8820,8820,1
|
|
20230718,123500,1635964670,8820,8820,8820,8820,70
|
|
20230718,123400,1635347270,8810,8820,8820,8810,825
|
|
20230718,123300,1628078020,8820,8820,8820,8820,4
|
|
20230718,123200,1628042740,8820,8820,8820,8820,0
|
|
20230718,123100,1628042740,8820,8820,8820,8820,2
|
|
20230718,123000,1628025100,8820,8820,8820,8820,23
|
|
20230718,122900,1627822240,8830,8810,8830,8810,1003
|
|
20230718,122800,1618965810,8830,8810,8830,8810,1000
|
|
20230718,122700,1610138730,8810,8810,8810,8800,47
|
|
20230718,122600,1609724670,8810,8810,8810,8810,39
|
|
20230718,122500,1609381080,8810,8810,8810,8810,20
|
|
20230718,122400,1609204880,8810,8810,8810,8810,602
|
|
20230718,122300,1603901260,8810,8810,8810,8810,0
|
|
20230718,122200,1603901260,8810,8810,8810,8810,12
|
|
20230718,122100,1603795540,8800,8800,8800,8800,39
|
|
20230718,122000,1603452340,8810,8810,8810,8810,0
|
|
20230718,121900,1603452340,8810,8820,8830,8810,324
|
|
20230718,121800,1600596650,8820,8810,8830,8800,256
|
|
20230718,121700,1598339070,8810,8810,8810,8810,549
|
|
20230718,121600,1593502380,8810,8810,8810,8810,6
|
|
20230718,121500,1593449520,8810,8810,8810,8810,454
|
|
20230718,121400,1589449780,8820,8810,8820,8810,53
|
|
20230718,121300,1588982840,8810,8810,8810,8810,20
|
|
20230718,121200,1588806640,8800,8800,8810,8800,315
|
|
20230718,121100,1586034590,8810,8810,8810,8810,0
|
|
20230718,121000,1586034590,8810,8800,8820,8800,458
|
|
20230718,120900,1582001390,8800,8800,8800,8800,25
|
|
20230718,120800,1581781390,8810,8810,8810,8810,64
|
|
20230718,120700,1581217550,8800,8810,8820,8800,2595
|
|
20230718,120600,1558354910,8830,8830,8830,8830,0
|
|
20230718,120500,1558354910,8830,8830,8830,8830,0
|
|
20230718,120400,1558354910,8830,8830,8830,8830,0
|
|
20230718,120300,1558354910,8830,8830,8830,8830,302
|
|
20230718,120200,1555688250,8830,8820,8830,8810,90
|
|
20230718,120100,1554895050,8820,8820,8820,8820,133
|
|
20230718,120000,1553721990,8810,8810,8810,8810,50
|
|
20230718,115900,1553281490,8810,8830,8830,8810,207
|
|
20230718,115800,1551457760,8810,8830,8830,8810,11
|
|
20230718,115700,1551360830,8830,8830,8830,8830,50
|
|
20230718,115600,1550919330,8840,8840,8840,8840,1
|
|
20230718,115500,1550910490,8800,8810,8850,8800,5315
|
|
20230718,115400,1504098690,8850,8810,8850,8810,1177
|
|
20230718,115300,1493727140,8820,8820,8820,8820,5
|
|
20230718,115200,1493683040,8830,8830,8830,8830,0
|
|
20230718,115100,1493683040,8830,8830,8830,8830,5
|
|
20230718,115000,1493638890,8810,8810,8810,8810,55
|
|
20230718,114900,1493154340,8810,8820,8820,8810,379
|
|
20230718,114800,1489815120,8820,8820,8820,8820,10
|
|
20230718,114700,1489726920,8820,8820,8820,8820,146
|
|
20230718,114600,1488439200,8820,8830,8830,8820,1260
|
|
20230718,114500,1477325500,8820,8820,8820,8820,0
|
|
20230718,114400,1477325500,8820,8820,8820,8820,0
|
|
20230718,114300,1477325500,8820,8820,8820,8820,469
|
|
20230718,114200,1473188920,8820,8820,8820,8820,0
|
|
20230718,114100,1473188920,8820,8830,8830,8820,271
|
|
20230718,114000,1470796010,8830,8830,8850,8830,71
|
|
20230718,113900,1470169060,8830,8840,8840,8830,47
|
|
20230718,113800,1469753750,8840,8830,8840,8830,90
|
|
20230718,113700,1468959040,8820,8830,8830,8820,2097
|
|
20230718,113600,1450459500,8820,8830,8830,8820,273
|
|
20230718,113500,1448049640,8820,8830,8830,8820,1496
|
|
20230718,113400,1434851190,8840,8840,8840,8840,2
|
|
20230718,113300,1434833510,8840,8830,8840,8830,222
|
|
20230718,113200,1432871040,8830,8840,8840,8830,310
|
|
20230718,113100,1430133640,8840,8840,8840,8840,100
|
|
20230718,113000,1429249640,8850,8850,8850,8850,1
|
|
20230718,112900,1429240790,8820,8820,8820,8820,21
|
|
20230718,112800,1429055570,8820,8840,8860,8820,1001
|
|
20230718,112700,1420192110,8830,8830,8830,8830,3
|
|
20230718,112600,1420165620,8840,8840,8840,8840,11
|
|
20230718,112500,1420068380,8830,8830,8830,8830,112
|
|
20230718,112400,1419079420,8820,8820,8820,8820,2
|
|
20230718,112300,1419061780,8830,8830,8830,8830,639
|
|
20230718,112200,1413419410,8830,8830,8840,8830,5548
|
|
20230718,112100,1364430290,8840,8840,8840,8830,338
|
|
20230718,112000,1361442670,8850,8850,8850,8850,10
|
|
20230718,111900,1361354170,8840,8840,8840,8840,0
|
|
20230718,111800,1361354170,8840,8840,8840,8840,300
|
|
20230718,111700,1358702170,8840,8840,8840,8840,0
|
|
20230718,111600,1358702170,8840,8830,8840,8830,344
|
|
20230718,111500,1355663650,8830,8840,8840,8830,1624
|
|
20230718,111400,1341323540,8840,8840,8840,8840,0
|
|
20230718,111300,1341323540,8840,8840,8840,8840,1603
|
|
20230718,111200,1327153020,8850,8850,8850,8850,282
|
|
20230718,111100,1324657320,8850,8850,8850,8850,62
|
|
20230718,111000,1324108620,8840,8840,8840,8840,0
|
|
20230718,110900,1324108620,8840,8840,8840,8840,266
|
|
20230718,110800,1321757180,8850,8850,8850,8850,135
|
|
20230718,110700,1320562430,8850,8850,8850,8850,15
|
|
20230718,110600,1320429680,8850,8850,8850,8850,1
|
|
20230718,110500,1320420830,8840,8850,8850,8840,2100
|
|
20230718,110400,1301846910,8850,8850,8850,8850,200
|
|
20230718,110300,1300076910,8850,8850,8850,8850,0
|
|
20230718,110200,1300076910,8850,8850,8850,8850,170
|
|
20230718,110100,1298572410,8860,8860,8860,8860,1
|
|
20230718,110000,1298563550,8850,8850,8850,8850,0
|
|
20230718,105900,1298563550,8850,8850,8850,8850,306
|
|
20230718,105800,1295855450,8850,8850,8850,8850,0
|
|
20230718,105700,1295855450,8850,8860,8860,8850,572
|
|
20230718,105600,1290793150,8860,8860,8860,8860,315
|
|
20230718,105500,1288002250,8850,8860,8860,8850,132
|
|
20230718,105400,1286834040,8860,8860,8860,8860,249
|
|
20230718,105300,1284627900,8850,8860,8860,8850,796
|
|
20230718,105200,1277579730,8860,8860,8860,8860,0
|
|
20230718,105100,1277579730,8860,8860,8860,8860,1
|
|
20230718,105000,1277570870,8860,8860,8860,8860,60
|
|
20230718,104900,1277039270,8860,8860,8860,8860,0
|
|
20230718,104800,1277039270,8860,8860,8860,8860,20
|
|
20230718,104700,1276862070,8860,8860,8860,8860,100
|
|
20230718,104600,1275976070,8860,8860,8860,8860,611
|
|
20230718,104500,1270562610,8860,8860,8860,8860,1
|
|
20230718,104400,1270553750,8860,8860,8860,8860,315
|
|
20230718,104300,1267762850,8860,8860,8860,8860,230
|
|
20230718,104200,1265725050,8860,8870,8870,8860,1005
|
|
20230718,104100,1256810740,8860,8870,8870,8860,110
|
|
20230718,104000,1255836090,8860,8870,8880,8860,2056
|
|
20230718,103900,1237598900,8870,8870,8880,8870,128
|
|
20230718,103800,1236463490,8870,8870,8870,8870,1
|
|
20230718,103700,1236454620,8870,8870,8880,8870,840
|
|
20230718,103600,1229003620,8880,8870,8880,8870,64
|
|
20230718,103500,1228435820,8870,8870,8880,8870,167
|
|
20230718,103400,1226954490,8880,8880,8880,8880,500
|
|
20230718,103300,1222514490,8880,8880,8880,8880,333
|
|
20230718,103200,1219557450,8880,8870,8880,8870,73
|
|
20230718,103100,1218909390,8870,8870,8870,8870,20
|
|
20230718,103000,1218731990,8870,8870,8870,8860,67
|
|
20230718,102900,1218138000,8870,8870,8870,8870,1
|
|
20230718,102800,1218129130,8860,8850,8860,8850,105
|
|
20230718,102700,1217199530,8850,8850,8850,8850,540
|
|
20230718,102600,1212420530,8850,8850,8850,8850,0
|
|
20230718,102500,1212420530,8850,8850,8850,8850,33
|
|
20230718,102400,1212128480,8850,8860,8860,8850,342
|
|
20230718,102300,1209101760,8860,8860,8860,8860,9
|
|
20230718,102200,1209022020,8860,8860,8860,8860,296
|
|
20230718,102100,1206399460,8860,8860,8870,8860,3137
|
|
20230718,102000,1178605440,8870,8870,8870,8870,981
|
|
20230718,101900,1169903970,8890,8900,8900,8870,1029
|
|
20230718,101800,1160775930,8900,8860,8900,8860,1167
|
|
20230718,101700,1150423080,8860,8860,8860,8860,1064
|
|
20230718,101600,1140996040,8850,8840,8850,8840,828
|
|
20230718,101500,1133675920,8840,8820,8840,8820,122
|
|
20230718,101400,1132598140,8820,8820,8820,8820,63
|
|
20230718,101300,1132042480,8840,8820,8840,8820,3826
|
|
20230718,101200,1098297120,8820,8820,8820,8820,1202
|
|
20230718,101100,1087695480,8840,8820,8840,8820,356
|
|
20230718,101000,1084555460,8840,8820,8840,8820,120
|
|
20230718,100900,1083497040,8820,8820,8820,8810,2334
|
|
20230718,100800,1062917130,8820,8820,8820,8820,2
|
|
20230718,100700,1062899490,8830,8830,8830,8820,15
|
|
20230718,100600,1062767170,8830,8830,8830,8830,426
|
|
20230718,100500,1059005590,8820,8820,8820,8810,1131
|
|
20230718,100400,1049031350,8820,8820,8820,8810,983
|
|
20230718,100300,1040370080,8820,8820,8820,8810,424
|
|
20230718,100200,1036632270,8820,8820,8820,8810,5696
|
|
20230718,100100,986394800,8820,8830,8830,8820,1393
|
|
20230718,100000,974103320,8830,8840,8840,8830,1112
|
|
20230718,095900,964284060,8840,8830,8840,8830,1285
|
|
20230718,095800,952936370,8830,8830,8830,8830,209
|
|
20230718,095700,951090900,8830,8850,8850,8830,1563
|
|
20230718,095600,937274700,8850,8850,8850,8850,4
|
|
20230718,095500,937239300,8840,8830,8840,8830,721
|
|
20230718,095400,930866160,8830,8830,8830,8830,2725
|
|
20230718,095300,906804410,8840,8840,8840,8840,1275
|
|
20230718,095200,895533410,8840,8840,8850,8830,2191
|
|
20230718,095100,876168570,8840,8840,8840,8840,68
|
|
20230718,095000,875567450,8840,8840,8860,8840,65
|
|
20230718,094900,874992610,8840,8840,8850,8840,421
|
|
20230718,094800,871270960,8840,8840,8840,8840,214
|
|
20230718,094700,869379200,8840,8840,8860,8840,998
|
|
20230718,094600,860554880,8860,8840,8860,8830,4190
|
|
20230718,094500,823536620,8840,8860,8860,8840,7205
|
|
20230718,094400,759754780,8860,8860,8860,8860,174
|
|
20230718,094300,758213140,8860,8850,8860,8850,712
|
|
20230718,094200,751905320,8860,8860,8860,8850,1861
|
|
20230718,094100,735421970,8860,8860,8860,8860,459
|
|
20230718,094000,731355230,8860,8850,8860,8850,1402
|
|
20230718,093900,718947410,8860,8850,8860,8850,183
|
|
20230718,093800,717327010,8860,8860,8860,8850,495
|
|
20230718,093700,712942010,8870,8850,8870,8850,1121
|
|
20230718,093600,703019590,8860,8860,8870,8850,793
|
|
20230718,093500,695997270,8850,8870,8870,8850,2581
|
|
20230718,093400,673130840,8880,8870,8890,8860,8153
|
|
20230718,093300,600826770,8880,8870,8880,8870,782
|
|
20230718,093200,593887910,8880,8880,8880,8880,142
|
|
20230718,093100,592626950,8880,8880,8880,8880,3
|
|
20230718,093000,592600310,8880,8880,8880,8880,116
|
|
20230718,092900,591570230,8880,8880,8880,8870,142
|
|
20230718,092800,590309280,8880,8880,8880,8880,1
|
|
20230718,092700,590300400,8870,8880,8880,8870,112
|
|
20230718,092600,589306610,8880,8890,8890,8870,2279
|
|
20230718,092500,569088500,8880,8870,8880,8870,1267
|
|
20230718,092400,557837940,8880,8880,8880,8880,71
|
|
20230718,092300,557207460,8880,8900,8900,8880,67
|
|
20230718,092200,556611500,8880,8880,8880,8880,58
|
|
20230718,092100,556096460,8880,8900,8900,8880,352
|
|
20230718,092000,552970640,8900,8890,8900,8880,984
|
|
20230718,091900,544231220,8890,8880,8900,8880,255
|
|
20230718,091800,541966750,8880,8880,8880,8880,0
|
|
20230718,091700,541966750,8880,8860,8880,8860,838
|
|
20230718,091600,534525930,8860,8920,8920,8860,3084
|
|
20230718,091500,507136190,8920,8910,8920,8900,995
|
|
20230718,091400,498271110,8900,8890,8900,8890,409
|
|
20230718,091300,494631610,8890,8840,8890,8830,7367
|
|
20230718,091200,429362750,8830,8840,8850,8830,1781
|
|
20230718,091100,413623530,8850,8870,8870,8840,3151
|
|
20230718,091000,385737680,8870,8850,8870,8850,365
|
|
20230718,090900,382505330,8850,8840,8880,8840,1258
|
|
20230718,090800,371380710,8840,8850,8890,8840,3094
|
|
20230718,090700,343980520,8850,8830,8860,8830,2998
|
|
20230718,090600,317480120,8840,8880,8880,8830,7970
|
|
20230718,090500,246913650,8880,8910,8910,8880,3397
|
|
20230718,090400,216709760,8900,8900,8900,8880,2516
|
|
20230718,090300,194328140,8910,8910,8910,8900,1075
|
|
20230718,090200,184751140,8910,8910,8950,8900,6222
|
|
20230718,090100,129315660,8910,8970,8970,8910,8246
|
|
20230718,090000,55518580,8960,9010,9040,8950,6175
|