621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,191800,2438838420,8560,8560,8560,8560,1821
|
|
20230818,191700,2438838420,8560,8560,8560,8560,0
|
|
20230818,191600,2438838420,8560,8560,8560,8560,0
|
|
20230818,191500,2438838420,8560,8560,8560,8560,0
|
|
20230818,191400,2438838420,8560,8560,8560,8560,0
|
|
20230818,191300,2438838420,8560,8560,8560,8560,0
|
|
20230818,191200,2438838420,8560,8560,8560,8560,0
|
|
20230818,191100,2438838420,8560,8560,8560,8560,0
|
|
20230818,191000,2438838420,8560,8560,8560,8560,0
|
|
20230818,190900,2438838420,8560,8560,8560,8560,0
|
|
20230818,190800,2438838420,8560,8560,8560,8560,0
|
|
20230818,190700,2438838420,8560,8560,8560,8560,0
|
|
20230818,190600,2438838420,8560,8560,8560,8560,0
|
|
20230818,190500,2438838420,8560,8560,8560,8560,0
|
|
20230818,190400,2438838420,8560,8560,8560,8560,0
|
|
20230818,190300,2438838420,8560,8560,8560,8560,0
|
|
20230818,190200,2438838420,8560,8560,8560,8560,0
|
|
20230818,190100,2438838420,8560,8560,8560,8560,0
|
|
20230818,190000,2438838420,8560,8560,8560,8560,0
|
|
20230818,185900,2438838420,8560,8560,8560,8560,0
|
|
20230818,185800,2438838420,8560,8560,8560,8560,0
|
|
20230818,185700,2438838420,8560,8560,8560,8560,0
|
|
20230818,185600,2438838420,8560,8560,8560,8560,0
|
|
20230818,185500,2438838420,8560,8560,8560,8560,0
|
|
20230818,185400,2438838420,8560,8560,8560,8560,0
|
|
20230818,185300,2438838420,8560,8560,8560,8560,0
|
|
20230818,185200,2438838420,8560,8560,8560,8560,0
|
|
20230818,185100,2438838420,8560,8560,8560,8560,0
|
|
20230818,185000,2438838420,8560,8560,8560,8560,0
|
|
20230818,184900,2438838420,8560,8560,8560,8560,0
|
|
20230818,184800,2438838420,8560,8560,8560,8560,1821
|
|
20230818,184700,2438838420,8560,8560,8560,8560,0
|
|
20230818,184600,2438838420,8560,8560,8560,8560,0
|
|
20230818,184500,2438838420,8560,8560,8560,8560,0
|
|
20230818,184400,2438838420,8560,8560,8560,8560,0
|
|
20230818,184300,2438838420,8560,8560,8560,8560,0
|
|
20230818,184200,2438838420,8560,8560,8560,8560,0
|
|
20230818,184100,2438838420,8560,8560,8560,8560,0
|
|
20230818,184000,2438838420,8560,8560,8560,8560,0
|
|
20230818,183900,2438838420,8560,8560,8560,8560,0
|
|
20230818,183800,2438838420,8560,8560,8560,8560,0
|
|
20230818,183700,2438838420,8560,8560,8560,8560,0
|
|
20230818,183600,2438838420,8560,8560,8560,8560,0
|
|
20230818,183500,2438838420,8560,8560,8560,8560,0
|
|
20230818,183400,2438838420,8560,8560,8560,8560,0
|
|
20230818,183300,2438838420,8560,8560,8560,8560,0
|
|
20230818,183200,2438838420,8560,8560,8560,8560,0
|
|
20230818,183100,2438838420,8560,8560,8560,8560,0
|
|
20230818,183000,2438838420,8560,8560,8560,8560,0
|
|
20230818,182900,2438838420,8560,8560,8560,8560,0
|
|
20230818,182800,2438838420,8560,8560,8560,8560,0
|
|
20230818,182700,2438838420,8560,8560,8560,8560,0
|
|
20230818,182600,2438838420,8560,8560,8560,8560,0
|
|
20230818,182500,2438838420,8560,8560,8560,8560,0
|
|
20230818,182400,2438838420,8560,8560,8560,8560,0
|
|
20230818,182300,2438838420,8560,8560,8560,8560,0
|
|
20230818,182200,2438838420,8560,8560,8560,8560,0
|
|
20230818,182100,2438838420,8560,8560,8560,8560,0
|
|
20230818,182000,2438838420,8560,8560,8560,8560,0
|
|
20230818,181900,2438838420,8560,8560,8560,8560,0
|
|
20230818,181800,2438838420,8560,8560,8560,8560,1821
|
|
20230818,181700,2438838420,8560,8560,8560,8560,0
|
|
20230818,181600,2438838420,8560,8560,8560,8560,0
|
|
20230818,181500,2438838420,8560,8560,8560,8560,0
|
|
20230818,181400,2438838420,8560,8560,8560,8560,0
|
|
20230818,181300,2438838420,8560,8560,8560,8560,0
|
|
20230818,181200,2438838420,8560,8560,8560,8560,0
|
|
20230818,181100,2438838420,8560,8560,8560,8560,0
|
|
20230818,181000,2438838420,8560,8560,8560,8560,0
|
|
20230818,180900,2438838420,8560,8560,8560,8560,0
|
|
20230818,180800,2438838420,8560,8560,8560,8560,0
|
|
20230818,180700,2438838420,8560,8560,8560,8560,0
|
|
20230818,180600,2438838420,8560,8560,8560,8560,0
|
|
20230818,180500,2438838420,8560,8560,8560,8560,0
|
|
20230818,180400,2438838420,8560,8560,8560,8560,0
|
|
20230818,180300,2438838420,8560,8560,8560,8560,0
|
|
20230818,180200,2438838420,8560,8560,8560,8560,0
|
|
20230818,180100,2438838420,8560,8560,8560,8560,0
|
|
20230818,180000,2438838420,8560,8560,8560,8560,0
|
|
20230818,175900,2438838420,8560,8560,8560,8560,0
|
|
20230818,175800,2438838420,8560,8560,8560,8560,0
|
|
20230818,175700,2438838420,8560,8560,8560,8560,0
|
|
20230818,175600,2438838420,8560,8560,8560,8560,0
|
|
20230818,175500,2438838420,8560,8560,8560,8560,0
|
|
20230818,175400,2438838420,8560,8560,8560,8560,0
|
|
20230818,175300,2438838420,8560,8560,8560,8560,0
|
|
20230818,175200,2438838420,8560,8560,8560,8560,0
|
|
20230818,175100,2438838420,8560,8560,8560,8560,0
|
|
20230818,175000,2438838420,8560,8560,8560,8560,0
|
|
20230818,174900,2438838420,8560,8560,8560,8560,0
|
|
20230818,174800,2438838420,8560,8560,8560,8560,1821
|
|
20230818,174700,2438838420,8560,8560,8560,8560,0
|
|
20230818,174600,2438838420,8560,8560,8560,8560,0
|
|
20230818,174500,2438838420,8560,8560,8560,8560,0
|
|
20230818,174400,2438838420,8560,8560,8560,8560,0
|
|
20230818,174300,2438838420,8560,8560,8560,8560,0
|
|
20230818,174200,2438838420,8560,8560,8560,8560,0
|
|
20230818,174100,2438838420,8560,8560,8560,8560,0
|
|
20230818,174000,2438838420,8560,8560,8560,8560,0
|
|
20230818,173900,2438838420,8560,8560,8560,8560,0
|
|
20230818,173800,2438838420,8560,8560,8560,8560,0
|
|
20230818,173700,2438838420,8560,8560,8560,8560,0
|
|
20230818,173600,2438838420,8560,8560,8560,8560,0
|
|
20230818,173500,2438838420,8560,8560,8560,8560,0
|
|
20230818,173400,2438838420,8560,8560,8560,8560,0
|
|
20230818,173300,2438838420,8560,8560,8560,8560,0
|
|
20230818,173200,2438838420,8560,8560,8560,8560,0
|
|
20230818,173100,2438838420,8560,8560,8560,8560,0
|
|
20230818,173000,2438838420,8560,8560,8560,8560,0
|
|
20230818,172900,2438838420,8560,8560,8560,8560,0
|
|
20230818,172800,2438838420,8560,8560,8560,8560,0
|
|
20230818,172700,2438838420,8560,8560,8560,8560,0
|
|
20230818,172600,2438838420,8560,8560,8560,8560,0
|
|
20230818,172500,2438838420,8560,8560,8560,8560,0
|
|
20230818,172400,2438838420,8560,8560,8560,8560,0
|
|
20230818,172300,2438838420,8560,8560,8560,8560,0
|
|
20230818,172200,2438838420,8560,8560,8560,8560,0
|
|
20230818,172100,2438838420,8560,8560,8560,8560,0
|
|
20230818,172000,2438838420,8560,8560,8560,8560,0
|
|
20230818,171900,2438838420,8560,8560,8560,8560,0
|
|
20230818,171800,2438838420,8560,8560,8560,8560,1821
|
|
20230818,171700,2438838420,8560,8560,8560,8560,0
|
|
20230818,171600,2438838420,8560,8560,8560,8560,0
|
|
20230818,171500,2438838420,8560,8560,8560,8560,0
|
|
20230818,171400,2438838420,8560,8560,8560,8560,0
|
|
20230818,171300,2438838420,8560,8560,8560,8560,0
|
|
20230818,171200,2438838420,8560,8560,8560,8560,0
|
|
20230818,171100,2438838420,8560,8560,8560,8560,0
|
|
20230818,171000,2438838420,8560,8560,8560,8560,0
|
|
20230818,170900,2438838420,8560,8560,8560,8560,0
|
|
20230818,170800,2438838420,8560,8560,8560,8560,0
|
|
20230818,170700,2438838420,8560,8560,8560,8560,0
|
|
20230818,170600,2438838420,8560,8560,8560,8560,0
|
|
20230818,170500,2438838420,8560,8560,8560,8560,0
|
|
20230818,170400,2438838420,8560,8560,8560,8560,0
|
|
20230818,170300,2438838420,8560,8560,8560,8560,0
|
|
20230818,170200,2438838420,8560,8560,8560,8560,0
|
|
20230818,170100,2438838420,8560,8560,8560,8560,0
|
|
20230818,170000,2438838420,8560,8560,8560,8560,0
|
|
20230818,165900,2438838420,8560,8560,8560,8560,0
|
|
20230818,165800,2438838420,8560,8560,8560,8560,0
|
|
20230818,165700,2438838420,8560,8560,8560,8560,0
|
|
20230818,165600,2438838420,8560,8560,8560,8560,0
|
|
20230818,165500,2438838420,8560,8560,8560,8560,0
|
|
20230818,165400,2438838420,8560,8560,8560,8560,0
|
|
20230818,165300,2438838420,8560,8560,8560,8560,0
|
|
20230818,165200,2438838420,8560,8560,8560,8560,0
|
|
20230818,165100,2438838420,8560,8560,8560,8560,0
|
|
20230818,165000,2438838420,8560,8560,8560,8560,0
|
|
20230818,164900,2438838420,8560,8560,8560,8560,0
|
|
20230818,164800,2438838420,8560,8560,8560,8560,1821
|
|
20230818,164700,2438838420,8560,8560,8560,8560,0
|
|
20230818,164600,2438838420,8560,8560,8560,8560,0
|
|
20230818,164500,2438838420,8560,8560,8560,8560,0
|
|
20230818,164400,2438838420,8560,8560,8560,8560,0
|
|
20230818,164300,2438838420,8560,8560,8560,8560,0
|
|
20230818,164200,2438838420,8560,8560,8560,8560,0
|
|
20230818,164100,2438838420,8560,8560,8560,8560,0
|
|
20230818,164000,2438838420,8560,8560,8560,8560,0
|
|
20230818,163900,2438838420,8560,8560,8560,8560,0
|
|
20230818,163800,2438838420,8560,8560,8560,8560,0
|
|
20230818,163700,2438838420,8560,8560,8560,8560,0
|
|
20230818,163600,2438838420,8560,8560,8560,8560,0
|
|
20230818,163500,2438838420,8560,8560,8560,8560,0
|
|
20230818,163400,2438838420,8560,8560,8560,8560,0
|
|
20230818,163300,2438838420,8560,8560,8560,8560,0
|
|
20230818,163200,2438838420,8560,8560,8560,8560,0
|
|
20230818,163100,2438838420,8560,8560,8560,8560,0
|
|
20230818,163000,2438838420,8560,8560,8560,8560,0
|
|
20230818,162900,2438838420,8560,8560,8560,8560,0
|
|
20230818,162800,2438838420,8560,8560,8560,8560,0
|
|
20230818,162700,2438838420,8560,8560,8560,8560,0
|
|
20230818,162600,2438838420,8560,8560,8560,8560,0
|
|
20230818,162500,2438838420,8560,8560,8560,8560,0
|
|
20230818,162400,2438838420,8560,8560,8560,8560,0
|
|
20230818,162300,2438838420,8560,8560,8560,8560,0
|
|
20230818,162200,2438838420,8560,8560,8560,8560,0
|
|
20230818,162100,2438838420,8560,8560,8560,8560,0
|
|
20230818,162000,2438838420,8560,8560,8560,8560,0
|
|
20230818,161900,2438838420,8560,8560,8560,8560,0
|
|
20230818,161800,2438838420,8560,8560,8560,8560,1821
|
|
20230818,161700,2438838420,8560,8560,8560,8560,0
|
|
20230818,161600,2438838420,8560,8560,8560,8560,0
|
|
20230818,161500,2438838420,8560,8560,8560,8560,0
|
|
20230818,161400,2438838420,8560,8560,8560,8560,0
|
|
20230818,161300,2438838420,8560,8560,8560,8560,0
|
|
20230818,161200,2438838420,8560,8560,8560,8560,0
|
|
20230818,161100,2438838420,8560,8560,8560,8560,0
|
|
20230818,161000,2438838420,8560,8560,8560,8560,0
|
|
20230818,160900,2438838420,8560,8560,8560,8560,0
|
|
20230818,160800,2438838420,8560,8560,8560,8560,0
|
|
20230818,160700,2438838420,8560,8560,8560,8560,0
|
|
20230818,160600,2438838420,8560,8560,8560,8560,0
|
|
20230818,160500,2438838420,8560,8560,8560,8560,0
|
|
20230818,160400,2438838420,8560,8560,8560,8560,0
|
|
20230818,160300,2438838420,8560,8560,8560,8560,0
|
|
20230818,160200,2438838420,8560,8560,8560,8560,0
|
|
20230818,160100,2438838420,8560,8560,8560,8560,0
|
|
20230818,160000,2438838420,8560,8560,8560,8560,0
|
|
20230818,155900,2438838420,8560,8560,8560,8560,0
|
|
20230818,155800,2438838420,8560,8560,8560,8560,0
|
|
20230818,155700,2438838420,8560,8560,8560,8560,0
|
|
20230818,155600,2438838420,8560,8560,8560,8560,0
|
|
20230818,155500,2438838420,8560,8560,8560,8560,0
|
|
20230818,155400,2438838420,8560,8560,8560,8560,0
|
|
20230818,155300,2438838420,8560,8560,8560,8560,0
|
|
20230818,155200,2438838420,8560,8560,8560,8560,0
|
|
20230818,155100,2438838420,8560,8560,8560,8560,0
|
|
20230818,155000,2438838420,8560,8560,8560,8560,0
|
|
20230818,154900,2438838420,8560,8560,8560,8560,0
|
|
20230818,154800,2438838420,8560,8560,8560,8560,1821
|
|
20230818,154700,2438838420,8560,8560,8560,8560,0
|
|
20230818,154600,2438838420,8560,8560,8560,8560,0
|
|
20230818,154500,2438838420,8560,8560,8560,8560,0
|
|
20230818,154400,2438838420,8560,8560,8560,8560,0
|
|
20230818,154300,2438838420,8560,8560,8560,8560,0
|
|
20230818,154200,2438838420,8560,8560,8560,8560,0
|
|
20230818,154100,2438838420,8560,8560,8560,8560,0
|
|
20230818,154000,2438838420,8560,8560,8560,8560,0
|
|
20230818,153900,2438838420,8560,8560,8560,8560,0
|
|
20230818,153800,2438838420,8560,8560,8560,8560,0
|
|
20230818,153700,2438838420,8560,8560,8560,8560,0
|
|
20230818,153600,2438838420,8560,8560,8560,8560,0
|
|
20230818,153500,2438838420,8560,8560,8560,8560,0
|
|
20230818,153400,2438838420,8560,8560,8560,8560,0
|
|
20230818,153300,2438838420,8560,8560,8560,8560,0
|
|
20230818,153200,2438838420,8560,8560,8560,8560,0
|
|
20230818,153100,2438838420,8560,8560,8560,8560,0
|
|
20230818,153000,2438838420,8560,8560,8560,8560,1821
|
|
20230818,152900,2423250660,8580,8580,8580,8580,0
|
|
20230818,152800,2423250660,8580,8580,8580,8580,0
|
|
20230818,152700,2423250660,8580,8580,8580,8580,0
|
|
20230818,152600,2423250660,8580,8580,8580,8580,0
|
|
20230818,152500,2423250660,8580,8580,8580,8580,0
|
|
20230818,152400,2423250660,8580,8580,8580,8580,0
|
|
20230818,152300,2423250660,8580,8580,8580,8580,0
|
|
20230818,152200,2423250660,8580,8580,8580,8580,0
|
|
20230818,152100,2423250660,8580,8580,8580,8580,0
|
|
20230818,152000,2423250660,8580,8580,8580,8580,0
|
|
20230818,151900,2423250660,8580,8590,8590,8550,166
|
|
20230818,151800,2421830730,8550,8560,8590,8550,35
|
|
20230818,151700,2421531120,8570,8570,8570,8570,12
|
|
20230818,151600,2421428280,8590,8590,8590,8590,360
|
|
20230818,151500,2418335880,8560,8590,8590,8560,1139
|
|
20230818,151400,2408569320,8590,8560,8590,8560,223
|
|
20230818,151300,2406656000,8560,8560,8560,8550,380
|
|
20230818,151200,2403406250,8560,8570,8580,8560,154
|
|
20230818,151100,2402086510,8570,8550,8570,8550,1107
|
|
20230818,151000,2392604620,8570,8570,8570,8570,40
|
|
20230818,150900,2392261820,8570,8540,8570,8540,910
|
|
20230818,150800,2384476570,8520,8520,8530,8520,365
|
|
20230818,150700,2381365150,8530,8530,8530,8530,0
|
|
20230818,150600,2381365150,8530,8520,8530,8510,406
|
|
20230818,150500,2377908720,8520,8560,8560,8520,359
|
|
20230818,150400,2374845230,8550,8550,8550,8550,61
|
|
20230818,150300,2374323680,8550,8550,8550,8550,10
|
|
20230818,150200,2374238180,8550,8540,8550,8540,2
|
|
20230818,150100,2374221090,8570,8570,8570,8570,1
|
|
20230818,150000,2374212520,8530,8540,8540,8530,10
|
|
20230818,145900,2374127210,8570,8570,8570,8570,100
|
|
20230818,145800,2373270210,8570,8550,8570,8540,870
|
|
20230818,145700,2365823060,8540,8530,8540,8530,801
|
|
20230818,145600,2358984910,8530,8490,8530,8490,2124
|
|
20230818,145500,2340924140,8490,8490,8490,8490,486
|
|
20230818,145400,2336798000,8500,8500,8500,8500,75
|
|
20230818,145300,2336160500,8500,8500,8500,8500,991
|
|
20230818,145200,2327737000,8500,8480,8500,8480,165
|
|
20230818,145100,2326337080,8480,8490,8490,8480,15
|
|
20230818,145000,2326209740,8490,8450,8490,8450,850
|
|
20230818,144900,2319019670,8450,8450,8450,8450,735
|
|
20230818,144800,2312808920,8450,8430,8450,8430,127
|
|
20230818,144700,2311737950,8450,8420,8450,8420,259
|
|
20230818,144600,2309556240,8420,8450,8450,8420,696
|
|
20230818,144500,2303688340,8450,8460,8460,8450,347
|
|
20230818,144400,2300753970,8460,8460,8460,8460,11
|
|
20230818,144300,2300660910,8450,8450,8450,8450,30
|
|
20230818,144200,2300407410,8450,8460,8460,8450,140
|
|
20230818,144100,2299224310,8460,8460,8460,8460,16
|
|
20230818,144000,2299088950,8460,8490,8490,8460,1122
|
|
20230818,143900,2289594710,8500,8480,8500,8480,766
|
|
20230818,143800,2283087400,8470,8450,8470,8450,108
|
|
20230818,143700,2282172720,8450,8410,8450,8410,4459
|
|
20230818,143600,2244582850,8380,8420,8420,8380,3247
|
|
20230818,143500,2217304640,8420,8440,8440,8420,1790
|
|
20230818,143400,2202215260,8440,8440,8440,8440,759
|
|
20230818,143300,2195809300,8440,8440,8440,8440,146
|
|
20230818,143200,2194577060,8450,8450,8450,8450,2
|
|
20230818,143100,2194560160,8450,8450,8450,8450,64
|
|
20230818,143000,2194019360,8450,8450,8450,8450,187
|
|
20230818,142900,2192439210,8450,8470,8470,8450,32
|
|
20230818,142800,2192168580,8480,8430,8490,8430,1556
|
|
20230818,142700,2179026890,8430,8430,8430,8430,12
|
|
20230818,142600,2178925730,8440,8430,8440,8430,153
|
|
20230818,142500,2177634440,8440,8430,8440,8430,705
|
|
20230818,142400,2171691280,8430,8430,8430,8410,1944
|
|
20230818,142300,2155336260,8420,8420,8420,8420,15
|
|
20230818,142200,2155209960,8420,8420,8420,8420,100
|
|
20230818,142100,2154367960,8450,8420,8450,8410,1601
|
|
20230818,142000,2140900000,8420,8420,8420,8420,113
|
|
20230818,141900,2139948540,8420,8430,8430,8420,206
|
|
20230818,141800,2138214010,8430,8440,8440,8430,147
|
|
20230818,141700,2136973620,8440,8450,8450,8440,11
|
|
20230818,141600,2136880720,8450,8450,8450,8450,0
|
|
20230818,141500,2136880720,8450,8450,8450,8430,254
|
|
20230818,141400,2134734440,8430,8450,8450,8420,9722
|
|
20230818,141300,2052760660,8450,8480,8480,8450,291
|
|
20230818,141200,2050298930,8480,8470,8480,8460,247
|
|
20230818,141100,2048207250,8460,8480,8480,8460,1214
|
|
20230818,141000,2037934450,8480,8480,8480,8480,55
|
|
20230818,140900,2037468050,8490,8490,8490,8490,162
|
|
20230818,140800,2036092670,8500,8500,8500,8490,749
|
|
20230818,140700,2029726200,8500,8520,8520,8500,325
|
|
20230818,140600,2026961000,8510,8500,8510,8500,12
|
|
20230818,140500,2026858980,8500,8500,8500,8500,0
|
|
20230818,140400,2026858980,8500,8520,8540,8500,1831
|
|
20230818,140300,2011279630,8540,8540,8540,8540,1
|
|
20230818,140200,2011271090,8540,8540,8540,8540,1
|
|
20230818,140100,2011262550,8540,8520,8540,8520,102
|
|
20230818,140000,2010393490,8520,8520,8520,8520,200
|
|
20230818,135900,2008689490,8540,8540,8540,8540,2
|
|
20230818,135800,2008672410,8540,8540,8540,8540,0
|
|
20230818,135700,2008672410,8540,8540,8540,8540,0
|
|
20230818,135600,2008672410,8540,8540,8540,8540,7
|
|
20230818,135500,2008612630,8540,8520,8540,8520,1542
|
|
20230818,135400,1995457660,8530,8530,8530,8530,318
|
|
20230818,135300,1992745120,8540,8540,8540,8540,151
|
|
20230818,135200,1991455580,8540,8540,8540,8540,84
|
|
20230818,135100,1990738220,8540,8550,8550,8540,948
|
|
20230818,135000,1982640530,8540,8550,8550,8540,33
|
|
20230818,134900,1982358390,8560,8540,8560,8540,4281
|
|
20230818,134800,1945798510,8540,8540,8540,8540,226
|
|
20230818,134700,1943868470,8530,8560,8560,8530,1162
|
|
20230818,134600,1933935640,8560,8560,8560,8560,50
|
|
20230818,134500,1933507640,8560,8560,8560,8560,1350
|
|
20230818,134400,1921951640,8560,8560,8560,8560,280
|
|
20230818,134300,1919554840,8560,8540,8560,8540,3555
|
|
20230818,134200,1889185760,8540,8570,8570,8540,2762
|
|
20230818,134100,1865585390,8570,8570,8570,8570,10
|
|
20230818,134000,1865499690,8570,8570,8570,8570,190
|
|
20230818,133900,1863871390,8570,8570,8570,8570,62
|
|
20230818,133800,1863340050,8570,8570,8570,8570,0
|
|
20230818,133700,1863340050,8570,8570,8570,8570,8
|
|
20230818,133600,1863271490,8560,8600,8600,8560,2096
|
|
20230818,133500,1845299510,8600,8590,8600,8590,667
|
|
20230818,133400,1839567390,8580,8590,8590,8580,142
|
|
20230818,133300,1838348110,8590,8590,8590,8590,512
|
|
20230818,133200,1833950030,8580,8580,8580,8580,47
|
|
20230818,133100,1833546770,8580,8580,8580,8580,336
|
|
20230818,133000,1830663890,8580,8590,8590,8580,344
|
|
20230818,132900,1827710860,8590,8590,8590,8590,0
|
|
20230818,132800,1827710860,8590,8590,8590,8590,21
|
|
20230818,132700,1827530470,8590,8590,8590,8590,479
|
|
20230818,132600,1823415860,8590,8590,8590,8590,0
|
|
20230818,132500,1823415860,8590,8590,8590,8590,0
|
|
20230818,132400,1823415860,8590,8590,8590,8590,1
|
|
20230818,132300,1823407270,8590,8610,8610,8590,34
|
|
20230818,132200,1823115190,8590,8590,8590,8590,287
|
|
20230818,132100,1820649860,8580,8580,8580,8580,0
|
|
20230818,132000,1820649860,8580,8590,8590,8580,940
|
|
20230818,131900,1812583420,8590,8590,8590,8590,10
|
|
20230818,131800,1812497520,8590,8590,8590,8590,262
|
|
20230818,131700,1810246940,8590,8610,8610,8590,963
|
|
20230818,131600,1801965950,8610,8610,8610,8610,0
|
|
20230818,131500,1801965950,8610,8610,8610,8610,946
|
|
20230818,131400,1793820890,8620,8620,8620,8620,673
|
|
20230818,131300,1788019630,8620,8620,8620,8620,202
|
|
20230818,131200,1786278390,8620,8620,8630,8610,968
|
|
20230818,131100,1777941270,8640,8640,8640,8640,37
|
|
20230818,131000,1777621590,8640,8650,8650,8640,109
|
|
20230818,130900,1776679330,8670,8660,8680,8660,31
|
|
20230818,130800,1776410740,8680,8620,8680,8620,2547
|
|
20230818,130700,1754326120,8650,8600,8650,8600,4154
|
|
20230818,130600,1718484360,8580,8580,8580,8580,100
|
|
20230818,130500,1717626360,8580,8580,8580,8580,0
|
|
20230818,130400,1717626360,8580,8580,8600,8580,379
|
|
20230818,130300,1714374440,8590,8570,8590,8570,515
|
|
20230818,130200,1709950630,8570,8570,8570,8570,40
|
|
20230818,130100,1709607830,8570,8570,8570,8570,0
|
|
20230818,130000,1709607830,8570,8570,8570,8570,0
|
|
20230818,125900,1709607830,8570,8570,8570,8570,0
|
|
20230818,125800,1709607830,8570,8560,8570,8560,688
|
|
20230818,125700,1703718420,8560,8570,8570,8560,110
|
|
20230818,125600,1702776350,8580,8580,8580,8580,0
|
|
20230818,125500,1702776350,8580,8580,8580,8570,845
|
|
20230818,125400,1695530250,8580,8570,8580,8570,220
|
|
20230818,125300,1693644650,8570,8570,8570,8570,0
|
|
20230818,125200,1693644650,8570,8570,8570,8570,1
|
|
20230818,125100,1693636080,8570,8580,8580,8570,35
|
|
20230818,125000,1693336000,8580,8580,8580,8580,0
|
|
20230818,124900,1693336000,8580,8580,8580,8580,38
|
|
20230818,124800,1693009960,8580,8590,8590,8580,150
|
|
20230818,124700,1691721560,8600,8600,8600,8600,0
|
|
20230818,124600,1691721560,8600,8600,8600,8600,24
|
|
20230818,124500,1691515160,8600,8600,8600,8600,12
|
|
20230818,124400,1691411960,8600,8600,8600,8600,161
|
|
20230818,124300,1690027360,8600,8600,8600,8600,1020
|
|
20230818,124200,1681255360,8610,8610,8610,8610,0
|
|
20230818,124100,1681255360,8610,8610,8610,8610,100
|
|
20230818,124000,1680394360,8610,8610,8610,8610,2
|
|
20230818,123900,1680377140,8610,8620,8620,8610,371
|
|
20230818,123800,1677182730,8620,8620,8620,8620,73
|
|
20230818,123700,1676553470,8620,8620,8620,8620,718
|
|
20230818,123600,1670364310,8610,8610,8610,8610,10
|
|
20230818,123500,1670278210,8600,8600,8600,8600,338
|
|
20230818,123400,1667371410,8610,8620,8620,8610,425
|
|
20230818,123300,1663711860,8620,8620,8620,8620,510
|
|
20230818,123200,1659315660,8620,8620,8620,8620,4
|
|
20230818,123100,1659281180,8610,8610,8610,8610,597
|
|
20230818,123000,1654141010,8610,8610,8610,8610,241
|
|
20230818,122900,1652066000,8600,8600,8600,8600,55
|
|
20230818,122800,1651593000,8590,8580,8590,8580,170
|
|
20230818,122700,1650133550,8570,8570,8570,8570,20
|
|
20230818,122600,1649962150,8570,8570,8570,8570,147
|
|
20230818,122500,1648702360,8570,8570,8570,8570,1
|
|
20230818,122400,1648693790,8570,8570,8580,8570,72
|
|
20230818,122300,1648076730,8580,8580,8580,8580,30
|
|
20230818,122200,1647819330,8580,8580,8590,8580,137
|
|
20230818,122100,1646643860,8590,8590,8590,8590,73
|
|
20230818,122000,1646016790,8570,8570,8570,8570,31
|
|
20230818,121900,1645751120,8580,8590,8590,8580,130
|
|
20230818,121800,1644635470,8590,8590,8590,8590,10
|
|
20230818,121700,1644549570,8600,8600,8600,8600,0
|
|
20230818,121600,1644549570,8600,8590,8600,8590,47
|
|
20230818,121500,1644145790,8600,8600,8600,8600,178
|
|
20230818,121400,1642614990,8600,8600,8600,8600,0
|
|
20230818,121300,1642614990,8600,8600,8600,8600,25
|
|
20230818,121200,1642399990,8600,8600,8600,8600,1
|
|
20230818,121100,1642391390,8600,8600,8600,8600,41
|
|
20230818,121000,1642038790,8600,8600,8600,8600,4
|
|
20230818,120900,1642004390,8600,8600,8600,8600,69
|
|
20230818,120800,1641410990,8600,8600,8600,8600,300
|
|
20230818,120700,1638830990,8600,8610,8610,8600,129
|
|
20230818,120600,1637721460,8610,8610,8610,8610,60
|
|
20230818,120500,1637204860,8610,8610,8610,8610,15
|
|
20230818,120400,1637075710,8610,8610,8610,8610,100
|
|
20230818,120300,1636214710,8610,8610,8610,8610,17
|
|
20230818,120200,1636068340,8620,8630,8630,8610,213
|
|
20230818,120100,1634231290,8630,8610,8630,8610,170
|
|
20230818,120000,1632767190,8610,8620,8630,8600,785
|
|
20230818,115900,1626000060,8620,8620,8620,8620,0
|
|
20230818,115800,1626000060,8620,8620,8620,8620,0
|
|
20230818,115700,1626000060,8620,8620,8620,8620,0
|
|
20230818,115600,1626000060,8620,8620,8620,8620,508
|
|
20230818,115500,1621621100,8600,8590,8620,8590,737
|
|
20230818,115400,1615283650,8590,8580,8590,8580,71
|
|
20230818,115300,1614673880,8580,8580,8580,8580,280
|
|
20230818,115200,1612271480,8570,8560,8570,8560,155
|
|
20230818,115100,1610943140,8560,8560,8560,8550,665
|
|
20230818,115000,1605251530,8550,8550,8550,8550,0
|
|
20230818,114900,1605251530,8550,8550,8550,8550,610
|
|
20230818,114800,1600036030,8550,8550,8550,8550,750
|
|
20230818,114700,1593623530,8550,8550,8550,8550,10
|
|
20230818,114600,1593538030,8550,8550,8550,8550,0
|
|
20230818,114500,1593538030,8550,8550,8550,8550,110
|
|
20230818,114400,1592597530,8550,8560,8560,8550,105
|
|
20230818,114300,1591699720,8550,8550,8550,8550,0
|
|
20230818,114200,1591699720,8550,8530,8550,8530,68
|
|
20230818,114100,1591119640,8520,8550,8550,8520,1250
|
|
20230818,114000,1580444620,8560,8560,8560,8560,269
|
|
20230818,113900,1578141980,8570,8570,8570,8570,0
|
|
20230818,113800,1578141980,8570,8580,8580,8570,641
|
|
20230818,113700,1572644610,8580,8590,8590,8580,113
|
|
20230818,113600,1571675000,8590,8580,8590,8570,948
|
|
20230818,113500,1563544150,8580,8610,8610,8580,2136
|
|
20230818,113400,1545182360,8600,8600,8600,8600,0
|
|
20230818,113300,1545182360,8600,8620,8620,8600,456
|
|
20230818,113200,1541252230,8620,8610,8620,8610,256
|
|
20230818,113100,1539045520,8610,8610,8610,8610,209
|
|
20230818,113000,1537246030,8610,8610,8610,8610,378
|
|
20230818,112900,1533991450,8610,8610,8610,8610,100
|
|
20230818,112800,1533130450,8610,8610,8610,8610,6
|
|
20230818,112700,1533078790,8610,8600,8610,8600,199
|
|
20230818,112600,1531367260,8600,8600,8600,8600,585
|
|
20230818,112500,1526336260,8600,8620,8620,8600,375
|
|
20230818,112400,1523108360,8620,8620,8620,8620,172
|
|
20230818,112300,1521625720,8620,8630,8630,8620,2839
|
|
20230818,112200,1497142490,8630,8630,8630,8630,33
|
|
20230818,112100,1496857700,8630,8610,8630,8600,1063
|
|
20230818,112000,1487692040,8610,8600,8610,8600,542
|
|
20230818,111900,1483025430,8610,8610,8610,8610,70
|
|
20230818,111800,1482422730,8600,8610,8610,8600,105
|
|
20230818,111700,1481518720,8630,8630,8630,8630,1
|
|
20230818,111600,1481510090,8630,8590,8630,8590,305
|
|
20230818,111500,1478886140,8590,8610,8610,8580,494
|
|
20230818,111400,1474641800,8620,8610,8620,8600,2022
|
|
20230818,111300,1457248870,8640,8620,8640,8620,2697
|
|
20230818,111200,1433979280,8630,8670,8670,8630,4684
|
|
20230818,111100,1393470020,8650,8680,8680,8650,319
|
|
20230818,111000,1390706930,8680,8670,8680,8670,1270
|
|
20230818,110900,1379685500,8670,8670,8670,8660,677
|
|
20230818,110800,1373816120,8670,8660,8670,8660,904
|
|
20230818,110700,1365982290,8650,8640,8650,8640,681
|
|
20230818,110600,1360092730,8640,8630,8640,8630,331
|
|
20230818,110500,1357234350,8630,8620,8630,8620,317
|
|
20230818,110400,1354500920,8610,8600,8610,8600,247
|
|
20230818,110300,1352374750,8600,8590,8600,8590,778
|
|
20230818,110200,1345689930,8600,8610,8610,8600,897
|
|
20230818,110100,1337970730,8610,8590,8630,8590,669
|
|
20230818,110000,1332210620,8590,8600,8600,8590,629
|
|
20230818,105900,1326806370,8600,8610,8620,8600,2906
|
|
20230818,105800,1301797760,8630,8660,8680,8620,3155
|
|
20230818,105700,1274483240,8660,8640,8660,8640,3824
|
|
20230818,105600,1241407390,8650,8630,8650,8620,4848
|
|
20230818,105500,1199489670,8620,8620,8620,8620,1087
|
|
20230818,105400,1190119730,8620,8620,8630,8620,1048
|
|
20230818,105300,1181080500,8610,8590,8620,8590,627
|
|
20230818,105200,1175686590,8570,8570,8570,8570,186
|
|
20230818,105100,1174092570,8550,8560,8570,8550,1280
|
|
20230818,105000,1163132370,8550,8550,8550,8550,1091
|
|
20230818,104900,1153804320,8550,8540,8550,8540,782
|
|
20230818,104800,1147118230,8540,8550,8560,8540,1082
|
|
20230818,104700,1137868570,8540,8510,8540,8510,2488
|
|
20230818,104600,1116658350,8500,8500,8500,8500,382
|
|
20230818,104500,1113411350,8500,8490,8500,8490,546
|
|
20230818,104400,1108775780,8500,8500,8500,8500,45
|
|
20230818,104300,1108393280,8510,8510,8510,8450,3284
|
|
20230818,104200,1080584250,8510,8510,8510,8510,162
|
|
20230818,104100,1079205630,8520,8520,8520,8520,688
|
|
20230818,104000,1073343870,8520,8520,8520,8520,29
|
|
20230818,103900,1073096790,8520,8540,8540,8520,190
|
|
20230818,103800,1071476990,8540,8540,8540,8540,394
|
|
20230818,103700,1068112230,8540,8540,8540,8540,66
|
|
20230818,103600,1067548590,8540,8500,8540,8500,320
|
|
20230818,103500,1064820590,8500,8500,8500,8500,938
|
|
20230818,103400,1056847590,8500,8530,8530,8500,2360
|
|
20230818,103300,1036777400,8520,8520,8520,8510,2679
|
|
20230818,103200,1013953520,8520,8560,8570,8520,3600
|
|
20230818,103100,983248710,8560,8560,8560,8560,591
|
|
20230818,103000,978189750,8550,8570,8570,8550,2560
|
|
20230818,102900,956293280,8570,8580,8580,8570,170
|
|
20230818,102800,954835580,8570,8590,8590,8570,268
|
|
20230818,102700,952535840,8590,8590,8590,8590,511
|
|
20230818,102600,948146350,8590,8570,8590,8570,270
|
|
20230818,102500,945831200,8570,8580,8580,8570,1210
|
|
20230818,102400,935450900,8560,8590,8590,8560,1763
|
|
20230818,102300,920337070,8590,8640,8640,8580,3826
|
|
20230818,102200,887423240,8650,8650,8650,8630,1722
|
|
20230818,102100,872545090,8650,8650,8660,8640,2039
|
|
20230818,102000,854904400,8640,8640,8640,8620,808
|
|
20230818,101900,847925370,8650,8620,8650,8620,817
|
|
20230818,101800,840876540,8620,8600,8620,8600,1433
|
|
20230818,101700,828539060,8600,8590,8610,8590,653
|
|
20230818,101600,822924690,8590,8590,8590,8570,465
|
|
20230818,101500,818939160,8590,8620,8620,8570,1707
|
|
20230818,101400,804281080,8620,8580,8620,8570,2378
|
|
20230818,101300,783863100,8590,8530,8600,8530,7795
|
|
20230818,101200,717183850,8530,8510,8530,8510,743
|
|
20230818,101100,710847570,8510,8500,8510,8500,660
|
|
20230818,101000,705237400,8490,8490,8500,8490,758
|
|
20230818,100900,698797170,8490,8490,8490,8490,111
|
|
20230818,100800,697854780,8500,8520,8520,8470,2091
|
|
20230818,100700,680088330,8530,8540,8540,8530,2676
|
|
20230818,100600,657260790,8530,8530,8540,8530,345
|
|
20230818,100500,654317700,8530,8530,8540,8530,831
|
|
20230818,100400,647227410,8530,8530,8540,8520,1273
|
|
20230818,100300,636377820,8530,8540,8540,8530,507
|
|
20230818,100200,632052430,8530,8510,8560,8500,1745
|
|
20230818,100100,617155830,8510,8490,8510,8490,817
|
|
20230818,100000,610209240,8490,8520,8520,8490,228
|
|
20230818,095900,608273490,8470,8490,8490,8460,1977
|
|
20230818,095800,591544590,8500,8560,8560,8500,4757
|
|
20230818,095700,551060980,8520,8520,8560,8520,3505
|
|
20230818,095600,521137000,8510,8510,8520,8510,1240
|
|
20230818,095500,510578860,8510,8500,8520,8500,3350
|
|
20230818,095400,482079640,8500,8470,8530,8470,4026
|
|
20230818,095300,447823290,8460,8460,8470,8460,91
|
|
20230818,095200,447053320,8460,8440,8460,8440,1441
|
|
20230818,095100,434888420,8430,8430,8430,8430,42
|
|
20230818,095000,434534360,8420,8420,8420,8420,539
|
|
20230818,094900,429995980,8420,8400,8420,8400,371
|
|
20230818,094800,426879560,8400,8350,8440,8350,1070
|
|
20230818,094700,417907770,8340,8340,8340,8340,20
|
|
20230818,094600,417740970,8340,8340,8340,8340,0
|
|
20230818,094500,417740970,8340,8340,8340,8320,335
|
|
20230818,094400,414948390,8340,8340,8340,8340,61
|
|
20230818,094300,414439650,8340,8360,8370,8330,1273
|
|
20230818,094200,403798170,8370,8350,8370,8350,612
|
|
20230818,094100,398687770,8350,8350,8350,8350,42
|
|
20230818,094000,398337070,8350,8350,8350,8350,61
|
|
20230818,093900,397827720,8290,8270,8290,8270,562
|
|
20230818,093800,393174840,8270,8270,8270,8270,536
|
|
20230818,093700,388742120,8270,8280,8290,8260,808
|
|
20230818,093600,382062260,8280,8280,8280,8280,12
|
|
20230818,093500,381962900,8290,8280,8290,8280,10
|
|
20230818,093400,381880050,8270,8280,8280,8270,1353
|
|
20230818,093300,370683710,8280,8280,8280,8270,560
|
|
20230818,093200,366050360,8290,8280,8290,8280,34
|
|
20230818,093100,365768530,8270,8270,8290,8270,309
|
|
20230818,093000,363213070,8270,8290,8290,8270,938
|
|
20230818,092900,355454190,8290,8300,8300,8290,215
|
|
20230818,092800,353671740,8300,8350,8350,8300,924
|
|
20230818,092700,345995280,8350,8330,8350,8330,45
|
|
20230818,092600,345620210,8330,8310,8330,8310,1107
|
|
20230818,092500,336419190,8300,8310,8310,8300,169
|
|
20230818,092400,335016390,8310,8300,8310,8300,210
|
|
20230818,092300,333273290,8300,8310,8310,8300,351
|
|
20230818,092200,330359770,8310,8310,8310,8300,319
|
|
20230818,092100,327711020,8310,8300,8310,8300,2220
|
|
20230818,092000,309269110,8320,8290,8320,8290,711
|
|
20230818,091900,303371800,8280,8270,8280,8270,696
|
|
20230818,091800,297614720,8270,8270,8280,8270,11159
|
|
20230818,091700,205329780,8270,8240,8270,8240,5205
|
|
20230818,091600,162390260,8240,8220,8250,8220,1264
|
|
20230818,091500,151984290,8230,8230,8250,8220,1520
|
|
20230818,091400,139485940,8260,8230,8260,8210,1811
|
|
20230818,091300,124609520,8230,8240,8260,8220,1201
|
|
20230818,091200,114728000,8240,8240,8240,8240,704
|
|
20230818,091100,108927040,8240,8250,8250,8210,2321
|
|
20230818,091000,89807010,8250,8260,8270,8250,1038
|
|
20230818,090900,81239470,8270,8280,8280,8250,1555
|
|
20230818,090800,68397330,8280,8290,8290,8270,358
|
|
20230818,090700,65433620,8290,8290,8290,8280,1404
|
|
20230818,090600,53794960,8290,8300,8300,8260,1385
|
|
20230818,090500,42330250,8320,8330,8330,8300,1593
|
|
20230818,090400,29099560,8340,8310,8340,8300,346
|
|
20230818,090300,26220610,8360,8370,8370,8280,1296
|
|
20230818,090200,15417560,8300,8370,8370,8300,379
|
|
20230818,090100,12264240,8340,8430,8440,8340,545
|
|
20230818,090000,7688840,8440,8440,8440,8440,911
|