622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,191900,2509539720,8680,8680,8680,8680,7627
|
|
20230818,191800,2509539720,8680,8680,8680,8680,0
|
|
20230818,191700,2509539720,8680,8680,8680,8680,0
|
|
20230818,191600,2509539720,8680,8680,8680,8680,0
|
|
20230818,191500,2509539720,8680,8680,8680,8680,0
|
|
20230818,191400,2509539720,8680,8680,8680,8680,0
|
|
20230818,191300,2509539720,8680,8680,8680,8680,0
|
|
20230818,191200,2509539720,8680,8680,8680,8680,0
|
|
20230818,191100,2509539720,8680,8680,8680,8680,0
|
|
20230818,191000,2509539720,8680,8680,8680,8680,0
|
|
20230818,190900,2509539720,8680,8680,8680,8680,0
|
|
20230818,190800,2509539720,8680,8680,8680,8680,0
|
|
20230818,190700,2509539720,8680,8680,8680,8680,0
|
|
20230818,190600,2509539720,8680,8680,8680,8680,0
|
|
20230818,190500,2509539720,8680,8680,8680,8680,0
|
|
20230818,190400,2509539720,8680,8680,8680,8680,0
|
|
20230818,190300,2509539720,8680,8680,8680,8680,0
|
|
20230818,190200,2509539720,8680,8680,8680,8680,0
|
|
20230818,190100,2509539720,8680,8680,8680,8680,0
|
|
20230818,190000,2509539720,8680,8680,8680,8680,0
|
|
20230818,185900,2509539720,8680,8680,8680,8680,0
|
|
20230818,185800,2509539720,8680,8680,8680,8680,0
|
|
20230818,185700,2509539720,8680,8680,8680,8680,0
|
|
20230818,185600,2509539720,8680,8680,8680,8680,0
|
|
20230818,185500,2509539720,8680,8680,8680,8680,0
|
|
20230818,185400,2509539720,8680,8680,8680,8680,0
|
|
20230818,185300,2509539720,8680,8680,8680,8680,0
|
|
20230818,185200,2509539720,8680,8680,8680,8680,0
|
|
20230818,185100,2509539720,8680,8680,8680,8680,0
|
|
20230818,185000,2509539720,8680,8680,8680,8680,0
|
|
20230818,184900,2509539720,8680,8680,8680,8680,7627
|
|
20230818,184800,2509539720,8680,8680,8680,8680,0
|
|
20230818,184700,2509539720,8680,8680,8680,8680,0
|
|
20230818,184600,2509539720,8680,8680,8680,8680,0
|
|
20230818,184500,2509539720,8680,8680,8680,8680,0
|
|
20230818,184400,2509539720,8680,8680,8680,8680,0
|
|
20230818,184300,2509539720,8680,8680,8680,8680,0
|
|
20230818,184200,2509539720,8680,8680,8680,8680,0
|
|
20230818,184100,2509539720,8680,8680,8680,8680,0
|
|
20230818,184000,2509539720,8680,8680,8680,8680,0
|
|
20230818,183900,2509539720,8680,8680,8680,8680,0
|
|
20230818,183800,2509539720,8680,8680,8680,8680,0
|
|
20230818,183700,2509539720,8680,8680,8680,8680,0
|
|
20230818,183600,2509539720,8680,8680,8680,8680,0
|
|
20230818,183500,2509539720,8680,8680,8680,8680,0
|
|
20230818,183400,2509539720,8680,8680,8680,8680,0
|
|
20230818,183300,2509539720,8680,8680,8680,8680,0
|
|
20230818,183200,2509539720,8680,8680,8680,8680,0
|
|
20230818,183100,2509539720,8680,8680,8680,8680,0
|
|
20230818,183000,2509539720,8680,8680,8680,8680,0
|
|
20230818,182900,2509539720,8680,8680,8680,8680,0
|
|
20230818,182800,2509539720,8680,8680,8680,8680,0
|
|
20230818,182700,2509539720,8680,8680,8680,8680,0
|
|
20230818,182600,2509539720,8680,8680,8680,8680,0
|
|
20230818,182500,2509539720,8680,8680,8680,8680,0
|
|
20230818,182400,2509539720,8680,8680,8680,8680,0
|
|
20230818,182300,2509539720,8680,8680,8680,8680,0
|
|
20230818,182200,2509539720,8680,8680,8680,8680,0
|
|
20230818,182100,2509539720,8680,8680,8680,8680,0
|
|
20230818,182000,2509539720,8680,8680,8680,8680,0
|
|
20230818,181900,2509539720,8680,8680,8680,8680,7627
|
|
20230818,181800,2509539720,8680,8680,8680,8680,0
|
|
20230818,181700,2509539720,8680,8680,8680,8680,0
|
|
20230818,181600,2509539720,8680,8680,8680,8680,0
|
|
20230818,181500,2509539720,8680,8680,8680,8680,0
|
|
20230818,181400,2509539720,8680,8680,8680,8680,0
|
|
20230818,181300,2509539720,8680,8680,8680,8680,0
|
|
20230818,181200,2509539720,8680,8680,8680,8680,0
|
|
20230818,181100,2509539720,8680,8680,8680,8680,0
|
|
20230818,181000,2509539720,8680,8680,8680,8680,0
|
|
20230818,180900,2509539720,8680,8680,8680,8680,0
|
|
20230818,180800,2509539720,8680,8680,8680,8680,0
|
|
20230818,180700,2509539720,8680,8680,8680,8680,0
|
|
20230818,180600,2509539720,8680,8680,8680,8680,0
|
|
20230818,180500,2509539720,8680,8680,8680,8680,0
|
|
20230818,180400,2509539720,8680,8680,8680,8680,0
|
|
20230818,180300,2509539720,8680,8680,8680,8680,0
|
|
20230818,180200,2509539720,8680,8680,8680,8680,0
|
|
20230818,180100,2509539720,8680,8680,8680,8680,0
|
|
20230818,180000,2509539720,8680,8680,8680,8680,0
|
|
20230818,175900,2509539720,8680,8680,8680,8680,0
|
|
20230818,175800,2509539720,8680,8680,8680,8680,0
|
|
20230818,175700,2509539720,8680,8680,8680,8680,0
|
|
20230818,175600,2509539720,8680,8680,8680,8680,0
|
|
20230818,175500,2509539720,8680,8680,8680,8680,0
|
|
20230818,175400,2509539720,8680,8680,8680,8680,0
|
|
20230818,175300,2509539720,8680,8680,8680,8680,0
|
|
20230818,175200,2509539720,8680,8680,8680,8680,0
|
|
20230818,175100,2509539720,8680,8680,8680,8680,0
|
|
20230818,175000,2509539720,8680,8680,8680,8680,0
|
|
20230818,174900,2509539720,8680,8680,8680,8680,7627
|
|
20230818,174800,2509539720,8680,8680,8680,8680,0
|
|
20230818,174700,2509539720,8680,8680,8680,8680,0
|
|
20230818,174600,2509539720,8680,8680,8680,8680,0
|
|
20230818,174500,2509539720,8680,8680,8680,8680,0
|
|
20230818,174400,2509539720,8680,8680,8680,8680,0
|
|
20230818,174300,2509539720,8680,8680,8680,8680,0
|
|
20230818,174200,2509539720,8680,8680,8680,8680,0
|
|
20230818,174100,2509539720,8680,8680,8680,8680,0
|
|
20230818,174000,2509539720,8680,8680,8680,8680,0
|
|
20230818,173900,2509539720,8680,8680,8680,8680,0
|
|
20230818,173800,2509539720,8680,8680,8680,8680,0
|
|
20230818,173700,2509539720,8680,8680,8680,8680,0
|
|
20230818,173600,2509539720,8680,8680,8680,8680,0
|
|
20230818,173500,2509539720,8680,8680,8680,8680,0
|
|
20230818,173400,2509539720,8680,8680,8680,8680,0
|
|
20230818,173300,2509539720,8680,8680,8680,8680,0
|
|
20230818,173200,2509539720,8680,8680,8680,8680,0
|
|
20230818,173100,2509539720,8680,8680,8680,8680,0
|
|
20230818,173000,2509539720,8680,8680,8680,8680,0
|
|
20230818,172900,2509539720,8680,8680,8680,8680,0
|
|
20230818,172800,2509539720,8680,8680,8680,8680,0
|
|
20230818,172700,2509539720,8680,8680,8680,8680,0
|
|
20230818,172600,2509539720,8680,8680,8680,8680,0
|
|
20230818,172500,2509539720,8680,8680,8680,8680,0
|
|
20230818,172400,2509539720,8680,8680,8680,8680,0
|
|
20230818,172300,2509539720,8680,8680,8680,8680,0
|
|
20230818,172200,2509539720,8680,8680,8680,8680,0
|
|
20230818,172100,2509539720,8680,8680,8680,8680,0
|
|
20230818,172000,2509539720,8680,8680,8680,8680,0
|
|
20230818,171900,2509539720,8680,8680,8680,8680,7627
|
|
20230818,171800,2509539720,8680,8680,8680,8680,0
|
|
20230818,171700,2509539720,8680,8680,8680,8680,0
|
|
20230818,171600,2509539720,8680,8680,8680,8680,0
|
|
20230818,171500,2509539720,8680,8680,8680,8680,0
|
|
20230818,171400,2509539720,8680,8680,8680,8680,0
|
|
20230818,171300,2509539720,8680,8680,8680,8680,0
|
|
20230818,171200,2509539720,8680,8680,8680,8680,0
|
|
20230818,171100,2509539720,8680,8680,8680,8680,0
|
|
20230818,171000,2509539720,8680,8680,8680,8680,0
|
|
20230818,170900,2509539720,8680,8680,8680,8680,0
|
|
20230818,170800,2509539720,8680,8680,8680,8680,0
|
|
20230818,170700,2509539720,8680,8680,8680,8680,0
|
|
20230818,170600,2509539720,8680,8680,8680,8680,0
|
|
20230818,170500,2509539720,8680,8680,8680,8680,0
|
|
20230818,170400,2509539720,8680,8680,8680,8680,0
|
|
20230818,170300,2509539720,8680,8680,8680,8680,0
|
|
20230818,170200,2509539720,8680,8680,8680,8680,0
|
|
20230818,170100,2509539720,8680,8680,8680,8680,0
|
|
20230818,170000,2509539720,8680,8680,8680,8680,0
|
|
20230818,165900,2509539720,8680,8680,8680,8680,0
|
|
20230818,165800,2509539720,8680,8680,8680,8680,0
|
|
20230818,165700,2509539720,8680,8680,8680,8680,0
|
|
20230818,165600,2509539720,8680,8680,8680,8680,0
|
|
20230818,165500,2509539720,8680,8680,8680,8680,0
|
|
20230818,165400,2509539720,8680,8680,8680,8680,0
|
|
20230818,165300,2509539720,8680,8680,8680,8680,0
|
|
20230818,165200,2509539720,8680,8680,8680,8680,0
|
|
20230818,165100,2509539720,8680,8680,8680,8680,0
|
|
20230818,165000,2509539720,8680,8680,8680,8680,0
|
|
20230818,164900,2509539720,8680,8680,8680,8680,7627
|
|
20230818,164800,2509539720,8680,8680,8680,8680,0
|
|
20230818,164700,2509539720,8680,8680,8680,8680,0
|
|
20230818,164600,2509539720,8680,8680,8680,8680,0
|
|
20230818,164500,2509539720,8680,8680,8680,8680,0
|
|
20230818,164400,2509539720,8680,8680,8680,8680,0
|
|
20230818,164300,2509539720,8680,8680,8680,8680,0
|
|
20230818,164200,2509539720,8680,8680,8680,8680,0
|
|
20230818,164100,2509539720,8680,8680,8680,8680,0
|
|
20230818,164000,2509539720,8680,8680,8680,8680,0
|
|
20230818,163900,2509539720,8680,8680,8680,8680,0
|
|
20230818,163800,2509539720,8680,8680,8680,8680,0
|
|
20230818,163700,2509539720,8680,8680,8680,8680,0
|
|
20230818,163600,2509539720,8680,8680,8680,8680,0
|
|
20230818,163500,2509539720,8680,8680,8680,8680,0
|
|
20230818,163400,2509539720,8680,8680,8680,8680,0
|
|
20230818,163300,2509539720,8680,8680,8680,8680,0
|
|
20230818,163200,2509539720,8680,8680,8680,8680,0
|
|
20230818,163100,2509539720,8680,8680,8680,8680,0
|
|
20230818,163000,2509539720,8680,8680,8680,8680,0
|
|
20230818,162900,2509539720,8680,8680,8680,8680,0
|
|
20230818,162800,2509539720,8680,8680,8680,8680,0
|
|
20230818,162700,2509539720,8680,8680,8680,8680,0
|
|
20230818,162600,2509539720,8680,8680,8680,8680,0
|
|
20230818,162500,2509539720,8680,8680,8680,8680,0
|
|
20230818,162400,2509539720,8680,8680,8680,8680,0
|
|
20230818,162300,2509539720,8680,8680,8680,8680,0
|
|
20230818,162200,2509539720,8680,8680,8680,8680,0
|
|
20230818,162100,2509539720,8680,8680,8680,8680,0
|
|
20230818,162000,2509539720,8680,8680,8680,8680,0
|
|
20230818,161900,2509539720,8680,8680,8680,8680,7627
|
|
20230818,161800,2509539720,8680,8680,8680,8680,0
|
|
20230818,161700,2509539720,8680,8680,8680,8680,0
|
|
20230818,161600,2509539720,8680,8680,8680,8680,0
|
|
20230818,161500,2509539720,8680,8680,8680,8680,0
|
|
20230818,161400,2509539720,8680,8680,8680,8680,0
|
|
20230818,161300,2509539720,8680,8680,8680,8680,0
|
|
20230818,161200,2509539720,8680,8680,8680,8680,0
|
|
20230818,161100,2509539720,8680,8680,8680,8680,0
|
|
20230818,161000,2509539720,8680,8680,8680,8680,0
|
|
20230818,160900,2509539720,8680,8680,8680,8680,0
|
|
20230818,160800,2509539720,8680,8680,8680,8680,0
|
|
20230818,160700,2509539720,8680,8680,8680,8680,0
|
|
20230818,160600,2509539720,8680,8680,8680,8680,0
|
|
20230818,160500,2509539720,8680,8680,8680,8680,0
|
|
20230818,160400,2509539720,8680,8680,8680,8680,0
|
|
20230818,160300,2509539720,8680,8680,8680,8680,0
|
|
20230818,160200,2509539720,8680,8680,8680,8680,0
|
|
20230818,160100,2509539720,8680,8680,8680,8680,0
|
|
20230818,160000,2509539720,8680,8680,8680,8680,0
|
|
20230818,155900,2509539720,8680,8680,8680,8680,0
|
|
20230818,155800,2509539720,8680,8680,8680,8680,0
|
|
20230818,155700,2509539720,8680,8680,8680,8680,0
|
|
20230818,155600,2509539720,8680,8680,8680,8680,0
|
|
20230818,155500,2509539720,8680,8680,8680,8680,0
|
|
20230818,155400,2509539720,8680,8680,8680,8680,0
|
|
20230818,155300,2509539720,8680,8680,8680,8680,0
|
|
20230818,155200,2509539720,8680,8680,8680,8680,0
|
|
20230818,155100,2509539720,8680,8680,8680,8680,0
|
|
20230818,155000,2509539720,8680,8680,8680,8680,0
|
|
20230818,154900,2509539720,8680,8680,8680,8680,7627
|
|
20230818,154800,2509539720,8680,8680,8680,8680,0
|
|
20230818,154700,2509539720,8680,8680,8680,8680,0
|
|
20230818,154600,2509539720,8680,8680,8680,8680,0
|
|
20230818,154500,2509539720,8680,8680,8680,8680,0
|
|
20230818,154400,2509539720,8680,8680,8680,8680,0
|
|
20230818,154300,2509539720,8680,8680,8680,8680,0
|
|
20230818,154200,2509539720,8680,8680,8680,8680,0
|
|
20230818,154100,2509539720,8680,8680,8680,8680,0
|
|
20230818,154000,2509539720,8680,8680,8680,8680,0
|
|
20230818,153900,2509539720,8680,8680,8680,8680,0
|
|
20230818,153800,2509539720,8680,8680,8680,8680,0
|
|
20230818,153700,2509539720,8680,8680,8680,8680,0
|
|
20230818,153600,2509539720,8680,8680,8680,8680,0
|
|
20230818,153500,2509539720,8680,8680,8680,8680,0
|
|
20230818,153400,2509539720,8680,8680,8680,8680,0
|
|
20230818,153300,2509539720,8680,8680,8680,8680,0
|
|
20230818,153200,2509539720,8680,8680,8680,8680,0
|
|
20230818,153100,2509539720,8680,8680,8680,8680,0
|
|
20230818,153000,2509539720,8680,8680,8680,8680,7627
|
|
20230818,152900,2443337360,8740,8740,8740,8740,0
|
|
20230818,152800,2443337360,8740,8740,8740,8740,0
|
|
20230818,152700,2443337360,8740,8740,8740,8740,0
|
|
20230818,152600,2443337360,8740,8740,8740,8740,0
|
|
20230818,152500,2443337360,8740,8740,8740,8740,0
|
|
20230818,152400,2443337360,8740,8740,8740,8740,0
|
|
20230818,152300,2443337360,8740,8740,8740,8740,0
|
|
20230818,152200,2443337360,8740,8740,8740,8740,0
|
|
20230818,152100,2443337360,8740,8740,8740,8740,0
|
|
20230818,152000,2443337360,8740,8740,8740,8740,0
|
|
20230818,151900,2443337360,8740,8740,8740,8690,1479
|
|
20230818,151800,2430460520,8710,8750,8750,8710,1296
|
|
20230818,151700,2419150850,8750,8720,8750,8720,96
|
|
20230818,151600,2418313700,8720,8730,8750,8720,452
|
|
20230818,151500,2414368490,8750,8750,8750,8750,3
|
|
20230818,151400,2414342240,8730,8750,8750,8730,957
|
|
20230818,151300,2405969050,8750,8750,8750,8750,40
|
|
20230818,151200,2405619050,8760,8760,8760,8760,4
|
|
20230818,151100,2405584010,8760,8760,8760,8760,10
|
|
20230818,151000,2405496410,8760,8760,8760,8760,30
|
|
20230818,150900,2405233610,8760,8750,8760,8750,2
|
|
20230818,150800,2405216100,8740,8740,8740,8740,145
|
|
20230818,150700,2403948800,8740,8740,8740,8730,271
|
|
20230818,150600,2401580270,8710,8730,8730,8710,431
|
|
20230818,150500,2397817830,8730,8720,8730,8720,12
|
|
20230818,150400,2397713080,8720,8720,8720,8700,162
|
|
20230818,150300,2396303500,8700,8730,8750,8700,458
|
|
20230818,150200,2392311370,8760,8720,8760,8720,136
|
|
20230818,150100,2391125050,8720,8750,8770,8720,78
|
|
20230818,150000,2390443730,8720,8730,8750,8720,112
|
|
20230818,145900,2389466160,8720,8770,8770,8720,96
|
|
20230818,145800,2388628470,8740,8740,8740,8740,59
|
|
20230818,145700,2388112810,8740,8750,8750,8700,1535
|
|
20230818,145600,2374725180,8770,8770,8770,8770,15
|
|
20230818,145500,2374593630,8770,8770,8770,8770,288
|
|
20230818,145400,2372067870,8770,8770,8770,8770,2
|
|
20230818,145300,2372050330,8750,8770,8770,8750,2021
|
|
20230818,145200,2354348080,8770,8780,8780,8770,9
|
|
20230818,145100,2354269140,8770,8790,8790,8770,209
|
|
20230818,145000,2352435580,8770,8790,8790,8770,65
|
|
20230818,144900,2351864330,8790,8780,8790,8780,131
|
|
20230818,144800,2350712960,8780,8780,8780,8780,138
|
|
20230818,144700,2349501320,8780,8780,8780,8780,12
|
|
20230818,144600,2349395960,8780,8780,8780,8780,50
|
|
20230818,144500,2348956960,8770,8780,8780,8770,263
|
|
20230818,144400,2346649570,8790,8790,8790,8790,119
|
|
20230818,144300,2345603560,8770,8770,8770,8770,10
|
|
20230818,144200,2345515860,8770,8770,8770,8770,0
|
|
20230818,144100,2345515860,8770,8770,8770,8770,111
|
|
20230818,144000,2344542390,8770,8770,8770,8770,60
|
|
20230818,143900,2344016190,8770,8770,8770,8770,200
|
|
20230818,143800,2342262190,8790,8790,8790,8790,0
|
|
20230818,143700,2342262190,8790,8760,8790,8760,1375
|
|
20230818,143600,2330182970,8760,8780,8780,8760,1013
|
|
20230818,143500,2321308830,8780,8780,8780,8780,410
|
|
20230818,143400,2317709030,8760,8760,8760,8760,0
|
|
20230818,143300,2317709030,8760,8760,8760,8760,451
|
|
20230818,143200,2313758270,8770,8770,8770,8770,33
|
|
20230818,143100,2313468860,8770,8740,8770,8740,706
|
|
20230818,143000,2307285950,8740,8760,8760,8740,1375
|
|
20230818,142900,2295264390,8740,8740,8740,8740,500
|
|
20230818,142800,2290894390,8760,8760,8760,8740,22
|
|
20230818,142700,2290701690,8770,8740,8770,8740,150
|
|
20230818,142600,2289387270,8740,8750,8760,8720,813
|
|
20230818,142500,2282273630,8750,8730,8750,8710,2898
|
|
20230818,142400,2257008440,8740,8740,8760,8700,9127
|
|
20230818,142300,2177518230,8740,8750,8750,8740,360
|
|
20230818,142200,2174368390,8770,8770,8770,8770,711
|
|
20230818,142100,2168132920,8770,8770,8770,8770,5
|
|
20230818,142000,2168089070,8780,8780,8780,8780,1
|
|
20230818,141900,2168080290,8780,8780,8780,8780,10
|
|
20230818,141800,2167992490,8800,8800,8800,8800,0
|
|
20230818,141700,2167992490,8800,8800,8800,8800,100
|
|
20230818,141600,2167112490,8800,8800,8800,8800,71
|
|
20230818,141500,2166487690,8800,8800,8800,8800,8
|
|
20230818,141400,2166417290,8810,8800,8810,8800,52
|
|
20230818,141300,2165959360,8800,8750,8800,8740,652
|
|
20230818,141200,2160249710,8750,8770,8770,8750,2381
|
|
20230818,141100,2139390180,8770,8770,8770,8770,704
|
|
20230818,141000,2133216100,8770,8770,8770,8770,1
|
|
20230818,140900,2133207330,8810,8810,8810,8770,1674
|
|
20230818,140800,2118524690,8780,8780,8780,8780,69
|
|
20230818,140700,2117918870,8780,8780,8780,8780,80
|
|
20230818,140600,2117216470,8810,8810,8810,8810,132
|
|
20230818,140500,2116053550,8810,8790,8810,8780,186
|
|
20230818,140400,2114418310,8780,8780,8780,8780,0
|
|
20230818,140300,2114418310,8780,8780,8780,8780,0
|
|
20230818,140200,2114418310,8780,8780,8780,8780,0
|
|
20230818,140100,2114418310,8780,8780,8780,8780,1
|
|
20230818,140000,2114409530,8830,8830,8830,8830,1
|
|
20230818,135900,2114400700,8830,8830,8830,8830,1
|
|
20230818,135800,2114391870,8780,8800,8800,8780,840
|
|
20230818,135700,2107015850,8830,8830,8830,8830,2
|
|
20230818,135600,2106998190,8800,8780,8800,8770,2311
|
|
20230818,135500,2086713850,8790,8790,8790,8790,1856
|
|
20230818,135400,2070399610,8790,8790,8790,8790,300
|
|
20230818,135300,2067762610,8800,8810,8810,8800,1433
|
|
20230818,135200,2055149390,8810,8810,8810,8810,500
|
|
20230818,135100,2050744390,8810,8810,8810,8810,136
|
|
20230818,135000,2049546230,8810,8810,8810,8810,171
|
|
20230818,134900,2048039720,8850,8850,8850,8850,1
|
|
20230818,134800,2048030870,8810,8810,8810,8810,0
|
|
20230818,134700,2048030870,8810,8810,8810,8810,0
|
|
20230818,134600,2048030870,8810,8850,8850,8810,55
|
|
20230818,134500,2047545840,8850,8850,8850,8850,0
|
|
20230818,134400,2047545840,8850,8850,8850,8850,19
|
|
20230818,134300,2047377690,8820,8820,8820,8820,201
|
|
20230818,134200,2045604870,8820,8810,8820,8800,361
|
|
20230818,134100,2042421710,8830,8810,8830,8810,198
|
|
20230818,134000,2040675370,8810,8810,8810,8810,2
|
|
20230818,133900,2040657750,8810,8830,8830,8810,19
|
|
20230818,133800,2040490000,8810,8820,8820,8810,500
|
|
20230818,133700,2036084850,8850,8850,8850,8850,3
|
|
20230818,133600,2036058300,8810,8810,8810,8810,48
|
|
20230818,133500,2035635420,8810,8820,8820,8810,1257
|
|
20230818,133400,2024557520,8840,8840,8840,8840,50
|
|
20230818,133300,2024115520,8840,8830,8840,8830,150
|
|
20230818,133200,2022789620,8830,8830,8830,8830,0
|
|
20230818,133100,2022789620,8830,8830,8830,8830,2
|
|
20230818,133000,2022771960,8820,8820,8820,8820,0
|
|
20230818,132900,2022771960,8820,8830,8860,8810,779
|
|
20230818,132800,2015899370,8830,8830,8830,8830,0
|
|
20230818,132700,2015899370,8830,8830,8830,8830,0
|
|
20230818,132600,2015899370,8830,8840,8840,8830,241
|
|
20230818,132500,2013769180,8840,8840,8840,8840,0
|
|
20230818,132400,2013769180,8840,8840,8840,8840,100
|
|
20230818,132300,2012885180,8860,8860,8860,8860,1
|
|
20230818,132200,2012876320,8850,8830,8850,8830,187
|
|
20230818,132100,2011222860,8830,8830,8830,8820,388
|
|
20230818,132000,2007799200,8840,8830,8840,8830,21
|
|
20230818,131900,2007613730,8830,8840,8840,8830,83
|
|
20230818,131800,2006880590,8840,8840,8840,8840,49
|
|
20230818,131700,2006447430,8840,8850,8850,8830,357
|
|
20230818,131600,2003294870,8850,8830,8850,8830,500
|
|
20230818,131500,1998879850,8830,8830,8830,8830,650
|
|
20230818,131400,1993140350,8830,8840,8840,8830,13
|
|
20230818,131300,1993025500,8830,8850,8850,8830,711
|
|
20230818,131200,1986739430,8870,8850,8870,8850,126
|
|
20230818,131100,1985624310,8850,8850,8850,8850,158
|
|
20230818,131000,1984226010,8860,8870,8870,8860,17
|
|
20230818,130900,1984075370,8870,8870,8870,8870,1
|
|
20230818,130800,1984066500,8870,8870,8870,8870,23
|
|
20230818,130700,1983862490,8870,8840,8870,8840,39
|
|
20230818,130600,1983517700,8840,8870,8870,8840,1122
|
|
20230818,130500,1973586470,8870,8870,8870,8870,579
|
|
20230818,130400,1968450740,8900,8900,8900,8900,1
|
|
20230818,130300,1968441840,8870,8890,8900,8870,1893
|
|
20230818,130200,1951643960,8900,8900,8900,8900,0
|
|
20230818,130100,1951643960,8900,8890,8900,8890,25
|
|
20230818,130000,1951421670,8900,8900,8900,8900,10
|
|
20230818,125900,1951332670,8900,8880,8900,8880,151
|
|
20230818,125800,1949990300,8880,8850,8880,8850,330
|
|
20230818,125700,1947064250,8850,8850,8850,8850,1
|
|
20230818,125600,1947055400,8850,8850,8850,8850,22
|
|
20230818,125500,1946860700,8850,8840,8860,8820,425
|
|
20230818,125400,1943102030,8840,8840,8840,8840,0
|
|
20230818,125300,1943102030,8840,8840,8840,8840,200
|
|
20230818,125200,1941334030,8850,8840,8850,8830,1036
|
|
20230818,125100,1932179890,8840,8850,8850,8840,601
|
|
20230818,125000,1926865810,8860,8840,8860,8840,95
|
|
20230818,124900,1926025990,8860,8850,8860,8850,26
|
|
20230818,124800,1925795840,8860,8850,8860,8840,206
|
|
20230818,124700,1923974730,8860,8860,8860,8860,4
|
|
20230818,124600,1923939290,8840,8850,8860,8840,109
|
|
20230818,124500,1922975520,8860,8840,8860,8840,297
|
|
20230818,124400,1920349980,8840,8850,8850,8840,77
|
|
20230818,124300,1919668800,8880,8880,8880,8880,7
|
|
20230818,124200,1919606640,8880,8880,8880,8880,1
|
|
20230818,124100,1919597760,8840,8890,8890,8840,123
|
|
20230818,124000,1918509640,8890,8860,8890,8840,96
|
|
20230818,123900,1917660650,8900,8900,8900,8900,0
|
|
20230818,123800,1917660650,8900,8900,8900,8900,0
|
|
20230818,123700,1917660650,8900,8870,8900,8840,334
|
|
20230818,123600,1914706200,8910,8900,8910,8890,343
|
|
20230818,123500,1911654490,8870,8890,8900,8870,587
|
|
20230818,123400,1906443290,8890,8890,8890,8890,113
|
|
20230818,123300,1905438720,8880,8840,8880,8840,317
|
|
20230818,123200,1902626370,8840,8850,8850,8840,674
|
|
20230818,123100,1896666840,8850,8850,8850,8850,600
|
|
20230818,123000,1891356840,8850,8850,8850,8850,1128
|
|
20230818,122900,1881374040,8850,8880,8880,8850,124
|
|
20230818,122800,1880276280,8850,8850,8850,8850,0
|
|
20230818,122700,1880276280,8850,8850,8850,8850,390
|
|
20230818,122600,1876824780,8850,8850,8850,8850,0
|
|
20230818,122500,1876824780,8850,8850,8850,8850,94
|
|
20230818,122400,1875992880,8850,8850,8850,8850,72
|
|
20230818,122300,1875355680,8850,8850,8850,8850,0
|
|
20230818,122200,1875355680,8850,8850,8850,8850,96
|
|
20230818,122100,1874506080,8860,8860,8860,8860,82
|
|
20230818,122000,1873779560,8890,8860,8890,8850,117
|
|
20230818,121900,1872743220,8890,8860,8890,8860,139
|
|
20230818,121800,1871511570,8880,8880,8880,8880,2
|
|
20230818,121700,1871493810,8860,8860,8860,8860,230
|
|
20230818,121600,1869456010,8860,8860,8860,8860,771
|
|
20230818,121500,1862624950,8860,8870,8870,8860,196
|
|
20230818,121400,1860886580,8890,8870,8890,8870,75
|
|
20230818,121300,1860220930,8870,8870,8870,8870,0
|
|
20230818,121200,1860220930,8870,8870,8870,8870,32
|
|
20230818,121100,1859937090,8870,8870,8870,8870,135
|
|
20230818,121000,1858739640,8870,8860,8870,8860,95
|
|
20230818,120900,1857897930,8890,8880,8890,8880,35
|
|
20230818,120800,1857587010,8890,8890,8890,8890,6
|
|
20230818,120700,1857533670,8890,8890,8890,8890,21
|
|
20230818,120600,1857346980,8890,8890,8890,8890,1
|
|
20230818,120500,1857338090,8850,8850,8850,8850,94
|
|
20230818,120400,1856506190,8890,8890,8890,8890,2
|
|
20230818,120300,1856488410,8890,8890,8890,8870,116
|
|
20230818,120200,1855457190,8840,8860,8860,8840,116
|
|
20230818,120100,1854431340,8860,8860,8890,8860,62
|
|
20230818,120000,1853881980,8850,8850,8860,8840,393
|
|
20230818,115900,1850406740,8840,8880,8880,8840,146
|
|
20230818,115800,1849114590,8850,8880,8880,8850,209
|
|
20230818,115700,1847263880,8880,8860,8880,8860,502
|
|
20230818,115600,1842810950,8850,8850,8850,8850,135
|
|
20230818,115500,1841616200,8830,8850,8850,8830,1504
|
|
20230818,115400,1828318880,8850,8860,8860,8850,40
|
|
20230818,115300,1827964640,8860,8860,8860,8860,2
|
|
20230818,115200,1827946920,8860,8860,8860,8860,403
|
|
20230818,115100,1824376340,8860,8860,8860,8860,270
|
|
20230818,115000,1821984140,8870,8860,8870,8860,201
|
|
20230818,114900,1820203270,8870,8880,8880,8870,456
|
|
20230818,114800,1816158220,8910,8900,8910,8900,2
|
|
20230818,114700,1816140410,8890,8890,8890,8890,2
|
|
20230818,114600,1816122630,8870,8890,8920,8870,101
|
|
20230818,114500,1815223830,8890,8870,8890,8860,142
|
|
20230818,114400,1813964870,8890,8890,8890,8890,128
|
|
20230818,114300,1812826950,8890,8880,8890,8870,228
|
|
20230818,114200,1810802560,8880,8870,8880,8870,148
|
|
20230818,114100,1809489130,8870,8870,8870,8860,215
|
|
20230818,114000,1807582740,8860,8880,8880,8860,345
|
|
20230818,113900,1804521960,8890,8890,8890,8890,1216
|
|
20230818,113800,1793711720,8890,8930,8930,8890,598
|
|
20230818,113700,1788378440,8960,8910,8960,8910,1552
|
|
20230818,113600,1774491230,8880,8900,8950,8880,453
|
|
20230818,113500,1770444850,8900,8830,8900,8820,402
|
|
20230818,113400,1766883050,8850,8830,8850,8830,57
|
|
20230818,113300,1766379700,8810,8820,8820,8800,118
|
|
20230818,113200,1765340640,8800,8840,8840,8800,1394
|
|
20230818,113100,1753062010,8820,8840,8840,8820,1842
|
|
20230818,113000,1736794870,8840,8840,8860,8830,1052
|
|
20230818,112900,1727502200,8840,8870,8870,8840,1496
|
|
20230818,112800,1714255370,8890,8890,8900,8870,561
|
|
20230818,112700,1709278700,8870,8930,8930,8870,1983
|
|
20230818,112600,1691623110,8930,8930,8950,8930,54
|
|
20230818,112500,1691140230,8950,8920,8950,8900,1676
|
|
20230818,112400,1676188340,8950,8950,8960,8950,1425
|
|
20230818,112300,1663430810,8960,8920,8970,8920,674
|
|
20230818,112200,1657405790,8900,8930,8930,8900,4255
|
|
20230818,112100,1619498850,8940,8940,8960,8930,1417
|
|
20230818,112000,1606832100,8980,8970,9020,8920,3229
|
|
20230818,111900,1577842900,8970,8980,9000,8970,2222
|
|
20230818,111800,1557879040,9000,8870,9000,8870,6149
|
|
20230818,111700,1502734020,8870,8880,8880,8860,940
|
|
20230818,111600,1494393880,8900,8880,8930,8870,2060
|
|
20230818,111500,1476065280,8870,8830,8870,8830,1076
|
|
20230818,111400,1466535650,8850,8840,8850,8840,61
|
|
20230818,111300,1465996190,8840,8850,8850,8840,317
|
|
20230818,111200,1463191840,8860,8850,8860,8840,229
|
|
20230818,111100,1461165590,8850,8840,8850,8840,288
|
|
20230818,111000,1458617590,8850,8810,8850,8810,936
|
|
20230818,110900,1450368010,8820,8820,8820,8810,16
|
|
20230818,110800,1450226950,8820,8820,8820,8820,12
|
|
20230818,110700,1450121110,8800,8800,8800,8800,10
|
|
20230818,110600,1450033110,8800,8800,8800,8800,2290
|
|
20230818,110500,1429881110,8800,8810,8810,8800,789
|
|
20230818,110400,1422931230,8820,8820,8820,8820,1
|
|
20230818,110300,1422922410,8810,8810,8810,8810,97
|
|
20230818,110200,1422067840,8810,8810,8820,8810,525
|
|
20230818,110100,1417442490,8830,8880,8880,8820,36
|
|
20230818,110000,1417124650,8840,8810,8880,8810,133
|
|
20230818,105900,1415951950,8860,8920,8920,8810,4586
|
|
20230818,105800,1375425790,8940,8950,8960,8870,1417
|
|
20230818,105700,1362823460,8970,8850,8980,8850,1549
|
|
20230818,105600,1348993220,8850,8830,8850,8810,357
|
|
20230818,105500,1345836290,8830,8820,8830,8810,18
|
|
20230818,105400,1345677480,8810,8810,8810,8810,64
|
|
20230818,105300,1345113640,8800,8830,8850,8800,411
|
|
20230818,105200,1341495560,8830,8810,8850,8790,477
|
|
20230818,105100,1337300890,8850,8790,8850,8790,368
|
|
20230818,105000,1334060680,8790,8810,8840,8780,2592
|
|
20230818,104900,1311237460,8810,8800,8850,8800,562
|
|
20230818,104800,1306288670,8800,8790,8800,8780,334
|
|
20230818,104700,1303353880,8870,8810,8870,8790,1212
|
|
20230818,104600,1292683130,8820,8840,8840,8820,991
|
|
20230818,104500,1283930990,8830,8860,8870,8830,110
|
|
20230818,104400,1282955910,8840,8850,8880,8840,617
|
|
20230818,104300,1277493960,8840,8840,8890,8840,1120
|
|
20230818,104200,1267572150,8840,8900,8900,8820,1593
|
|
20230818,104100,1253504790,8900,8950,8990,8900,6903
|
|
20230818,104000,1191778970,8940,8930,8940,8910,1315
|
|
20230818,103900,1180037980,8940,8960,8960,8920,1184
|
|
20230818,103800,1169451110,8900,8870,8970,8870,5829
|
|
20230818,103700,1117405280,8870,8850,8870,8850,582
|
|
20230818,103600,1112246420,8870,8840,8870,8830,943
|
|
20230818,103500,1103895330,8840,8840,8840,8800,2203
|
|
20230818,103400,1084460190,8870,8800,8870,8800,1142
|
|
20230818,103300,1074367060,8800,8820,8820,8770,1717
|
|
20230818,103200,1059266900,8830,8840,8840,8810,624
|
|
20230818,103100,1053751880,8820,8870,8870,8800,1736
|
|
20230818,103000,1038413960,8850,8880,8950,8850,2586
|
|
20230818,102900,1015435600,8900,8930,8950,8880,2226
|
|
20230818,102800,995592800,8930,8880,8950,8840,5136
|
|
20230818,102700,949785710,8820,8920,8960,8820,8538
|
|
20230818,102600,874032400,8920,8880,9000,8830,12213
|
|
20230818,102500,765122680,8890,8820,8900,8810,9965
|
|
20230818,102400,676659680,8820,8830,8850,8820,1978
|
|
20230818,102300,659182940,8830,8820,8830,8820,140
|
|
20230818,102200,657947190,8860,8840,8870,8810,3601
|
|
20230818,102100,626136000,8870,8840,8880,8830,3115
|
|
20230818,102000,598525520,8840,8750,8850,8750,2732
|
|
20230818,101900,574443780,8750,8740,8750,8720,1725
|
|
20230818,101800,559354330,8720,8770,8770,8720,441
|
|
20230818,101700,555497590,8720,8750,8750,8720,407
|
|
20230818,101600,551938170,8770,8690,8780,8660,3425
|
|
20230818,101500,522089350,8650,8660,8660,8650,1657
|
|
20230818,101400,507755300,8660,8660,8660,8660,230
|
|
20230818,101300,505763500,8660,8650,8690,8650,766
|
|
20230818,101200,499116600,8670,8660,8670,8660,166
|
|
20230818,101100,497677460,8670,8670,8670,8670,231
|
|
20230818,101000,495674690,8670,8670,8670,8670,14
|
|
20230818,100900,495553310,8640,8640,8670,8640,446
|
|
20230818,100800,491699750,8640,8670,8670,8640,4254
|
|
20230818,100700,454880970,8660,8680,8680,8660,126
|
|
20230818,100600,453789590,8660,8670,8670,8660,27
|
|
20230818,100500,453555540,8670,8670,8670,8670,77
|
|
20230818,100400,452887950,8680,8680,8680,8680,97
|
|
20230818,100300,452045990,8680,8680,8680,8680,369
|
|
20230818,100200,448843070,8660,8660,8660,8660,150
|
|
20230818,100100,447544070,8670,8700,8700,8670,567
|
|
20230818,100000,442628150,8670,8680,8720,8670,883
|
|
20230818,095900,434941300,8680,8690,8700,8650,1719
|
|
20230818,095800,419988760,8670,8650,8670,8650,255
|
|
20230818,095700,417781110,8650,8660,8670,8650,418
|
|
20230818,095600,414161490,8660,8680,8680,8660,413
|
|
20230818,095500,410580340,8680,8680,8680,8680,29
|
|
20230818,095400,410328620,8680,8680,8690,8680,23
|
|
20230818,095300,410128940,8680,8690,8690,8670,100
|
|
20230818,095200,409260670,8670,8680,8680,8670,21
|
|
20230818,095100,409078540,8680,8670,8690,8670,59
|
|
20230818,095000,408566840,8670,8700,8700,8670,151
|
|
20230818,094900,407257320,8700,8700,8710,8700,537
|
|
20230818,094800,402585160,8670,8700,8710,8670,1304
|
|
20230818,094700,391251220,8670,8700,8700,8670,515
|
|
20230818,094600,386771380,8700,8670,8700,8670,145
|
|
20230818,094500,385513540,8670,8650,8670,8650,105
|
|
20230818,094400,384605270,8650,8650,8650,8650,261
|
|
20230818,094300,382347620,8670,8670,8670,8660,157
|
|
20230818,094200,380987040,8700,8660,8700,8650,515
|
|
20230818,094100,376526950,8660,8660,8700,8650,750
|
|
20230818,094000,370032420,8660,8670,8670,8660,300
|
|
20230818,093900,367432370,8700,8680,8700,8680,214
|
|
20230818,093800,365574810,8680,8680,8680,8650,425
|
|
20230818,093700,361891810,8650,8650,8650,8640,584
|
|
20230818,093600,356840710,8650,8670,8670,8650,2034
|
|
20230818,093500,339232920,8670,8670,8670,8670,343
|
|
20230818,093400,336259110,8670,8690,8690,8670,1066
|
|
20230818,093300,327005930,8690,8690,8690,8690,1
|
|
20230818,093200,326997240,8690,8700,8700,8680,719
|
|
20230818,093100,320749150,8710,8690,8710,8690,2468
|
|
20230818,093000,299276840,8700,8700,8700,8700,0
|
|
20230818,092900,299276840,8700,8700,8700,8700,30
|
|
20230818,092800,299015840,8700,8680,8700,8660,403
|
|
20230818,092700,295514570,8680,8710,8710,8680,610
|
|
20230818,092600,290201630,8660,8690,8700,8660,756
|
|
20230818,092500,283642480,8680,8670,8680,8670,203
|
|
20230818,092400,281880580,8650,8700,8700,8650,221
|
|
20230818,092300,279968880,8660,8660,8700,8660,3671
|
|
20230818,092200,248168670,8660,8690,8730,8660,477
|
|
20230818,092100,244034280,8680,8700,8700,8680,735
|
|
20230818,092000,237641820,8700,8700,8700,8690,645
|
|
20230818,091900,232030690,8690,8700,8700,8680,196
|
|
20230818,091800,230326580,8690,8690,8690,8690,174
|
|
20230818,091700,228814520,8700,8690,8700,8680,1050
|
|
20230818,091600,219696300,8690,8700,8730,8690,835
|
|
20230818,091500,212439420,8730,8740,8740,8730,129
|
|
20230818,091400,211312060,8720,8690,8720,8680,1563
|
|
20230818,091300,197723300,8700,8740,8750,8700,925
|
|
20230818,091200,189657110,8750,8760,8770,8750,449
|
|
20230818,091100,185722630,8760,8750,8770,8690,485
|
|
20230818,091000,181478390,8690,8700,8780,8680,1848
|
|
20230818,090900,165347500,8700,8700,8710,8680,514
|
|
20230818,090800,160883380,8700,8750,8750,8700,1744
|
|
20230818,090700,145653210,8750,8710,8750,8710,807
|
|
20230818,090600,138598310,8670,8690,8710,8640,347
|
|
20230818,090500,135589010,8690,8660,8690,8620,788
|
|
20230818,090400,128786530,8620,8740,8750,8620,635
|
|
20230818,090300,123291970,8750,8770,8770,8700,2381
|
|
20230818,090200,102554720,8770,8660,8780,8650,1335
|
|
20230818,090100,90971300,8650,8610,8650,8590,3198
|
|
20230818,090000,63476670,8590,8600,8650,8590,7380
|