657 lines
35 KiB
CSV
657 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,195400,4221461950,12990,12990,12990,12990,5662
|
|
20230802,195300,4221461950,12990,12990,12990,12990,0
|
|
20230802,195200,4221461950,12990,12990,12990,12990,0
|
|
20230802,195100,4221461950,12990,12990,12990,12990,0
|
|
20230802,195000,4221461950,12990,12990,12990,12990,0
|
|
20230802,194900,4221461950,12990,12990,12990,12990,0
|
|
20230802,194800,4221461950,12990,12990,12990,12990,0
|
|
20230802,194700,4221461950,12990,12990,12990,12990,0
|
|
20230802,194600,4221461950,12990,12990,12990,12990,0
|
|
20230802,194500,4221461950,12990,12990,12990,12990,0
|
|
20230802,194400,4221461950,12990,12990,12990,12990,0
|
|
20230802,194300,4221461950,12990,12990,12990,12990,0
|
|
20230802,194200,4221461950,12990,12990,12990,12990,0
|
|
20230802,194100,4221461950,12990,12990,12990,12990,0
|
|
20230802,194000,4221461950,12990,12990,12990,12990,0
|
|
20230802,193900,4221461950,12990,12990,12990,12990,0
|
|
20230802,193800,4221461950,12990,12990,12990,12990,0
|
|
20230802,193700,4221461950,12990,12990,12990,12990,0
|
|
20230802,193600,4221461950,12990,12990,12990,12990,0
|
|
20230802,193500,4221461950,12990,12990,12990,12990,0
|
|
20230802,193400,4221461950,12990,12990,12990,12990,0
|
|
20230802,193300,4221461950,12990,12990,12990,12990,0
|
|
20230802,193200,4221461950,12990,12990,12990,12990,0
|
|
20230802,193100,4221461950,12990,12990,12990,12990,0
|
|
20230802,193000,4221461950,12990,12990,12990,12990,0
|
|
20230802,192900,4221461950,12990,12990,12990,12990,0
|
|
20230802,192800,4221461950,12990,12990,12990,12990,0
|
|
20230802,192700,4221461950,12990,12990,12990,12990,0
|
|
20230802,192600,4221461950,12990,12990,12990,12990,0
|
|
20230802,192500,4221461950,12990,12990,12990,12990,0
|
|
20230802,192400,4221461950,12990,12990,12990,12990,5662
|
|
20230802,192300,4221461950,12990,12990,12990,12990,0
|
|
20230802,192200,4221461950,12990,12990,12990,12990,0
|
|
20230802,192100,4221461950,12990,12990,12990,12990,0
|
|
20230802,192000,4221461950,12990,12990,12990,12990,0
|
|
20230802,191900,4221461950,12990,12990,12990,12990,0
|
|
20230802,191800,4221461950,12990,12990,12990,12990,0
|
|
20230802,191700,4221461950,12990,12990,12990,12990,0
|
|
20230802,191600,4221461950,12990,12990,12990,12990,0
|
|
20230802,191500,4221461950,12990,12990,12990,12990,0
|
|
20230802,191400,4221461950,12990,12990,12990,12990,0
|
|
20230802,191300,4221461950,12990,12990,12990,12990,0
|
|
20230802,191200,4221461950,12990,12990,12990,12990,0
|
|
20230802,191100,4221461950,12990,12990,12990,12990,0
|
|
20230802,191000,4221461950,12990,12990,12990,12990,0
|
|
20230802,190900,4221461950,12990,12990,12990,12990,0
|
|
20230802,190800,4221461950,12990,12990,12990,12990,0
|
|
20230802,190700,4221461950,12990,12990,12990,12990,0
|
|
20230802,190600,4221461950,12990,12990,12990,12990,0
|
|
20230802,190500,4221461950,12990,12990,12990,12990,0
|
|
20230802,190400,4221461950,12990,12990,12990,12990,0
|
|
20230802,190300,4221461950,12990,12990,12990,12990,0
|
|
20230802,190200,4221461950,12990,12990,12990,12990,0
|
|
20230802,190100,4221461950,12990,12990,12990,12990,0
|
|
20230802,190000,4221461950,12990,12990,12990,12990,0
|
|
20230802,185900,4221461950,12990,12990,12990,12990,0
|
|
20230802,185800,4221461950,12990,12990,12990,12990,0
|
|
20230802,185700,4221461950,12990,12990,12990,12990,0
|
|
20230802,185600,4221461950,12990,12990,12990,12990,0
|
|
20230802,185500,4221461950,12990,12990,12990,12990,0
|
|
20230802,185400,4221461950,12990,12990,12990,12990,5662
|
|
20230802,185300,4221461950,12990,12990,12990,12990,0
|
|
20230802,185200,4221461950,12990,12990,12990,12990,0
|
|
20230802,185100,4221461950,12990,12990,12990,12990,0
|
|
20230802,185000,4221461950,12990,12990,12990,12990,0
|
|
20230802,184900,4221461950,12990,12990,12990,12990,0
|
|
20230802,184800,4221461950,12990,12990,12990,12990,0
|
|
20230802,184700,4221461950,12990,12990,12990,12990,0
|
|
20230802,184600,4221461950,12990,12990,12990,12990,0
|
|
20230802,184500,4221461950,12990,12990,12990,12990,0
|
|
20230802,184400,4221461950,12990,12990,12990,12990,0
|
|
20230802,184300,4221461950,12990,12990,12990,12990,0
|
|
20230802,184200,4221461950,12990,12990,12990,12990,0
|
|
20230802,184100,4221461950,12990,12990,12990,12990,0
|
|
20230802,184000,4221461950,12990,12990,12990,12990,0
|
|
20230802,183900,4221461950,12990,12990,12990,12990,0
|
|
20230802,183800,4221461950,12990,12990,12990,12990,0
|
|
20230802,183700,4221461950,12990,12990,12990,12990,0
|
|
20230802,183600,4221461950,12990,12990,12990,12990,0
|
|
20230802,183500,4221461950,12990,12990,12990,12990,0
|
|
20230802,183400,4221461950,12990,12990,12990,12990,0
|
|
20230802,183300,4221461950,12990,12990,12990,12990,0
|
|
20230802,183200,4221461950,12990,12990,12990,12990,0
|
|
20230802,183100,4221461950,12990,12990,12990,12990,0
|
|
20230802,183000,4221461950,12990,12990,12990,12990,0
|
|
20230802,182900,4221461950,12990,12990,12990,12990,0
|
|
20230802,182800,4221461950,12990,12990,12990,12990,0
|
|
20230802,182700,4221461950,12990,12990,12990,12990,0
|
|
20230802,182600,4221461950,12990,12990,12990,12990,0
|
|
20230802,182500,4221461950,12990,12990,12990,12990,0
|
|
20230802,182400,4221461950,12990,12990,12990,12990,5662
|
|
20230802,182300,4221461950,12990,12990,12990,12990,0
|
|
20230802,182200,4221461950,12990,12990,12990,12990,0
|
|
20230802,182100,4221461950,12990,12990,12990,12990,0
|
|
20230802,182000,4221461950,12990,12990,12990,12990,0
|
|
20230802,181900,4221461950,12990,12990,12990,12990,0
|
|
20230802,181800,4221461950,12990,12990,12990,12990,0
|
|
20230802,181700,4221461950,12990,12990,12990,12990,0
|
|
20230802,181600,4221461950,12990,12990,12990,12990,0
|
|
20230802,181500,4221461950,12990,12990,12990,12990,0
|
|
20230802,181400,4221461950,12990,12990,12990,12990,0
|
|
20230802,181300,4221461950,12990,12990,12990,12990,0
|
|
20230802,181200,4221461950,12990,12990,12990,12990,0
|
|
20230802,181100,4221461950,12990,12990,12990,12990,0
|
|
20230802,181000,4221461950,12990,12990,12990,12990,0
|
|
20230802,180900,4221461950,12990,12990,12990,12990,0
|
|
20230802,180800,4221461950,12990,12990,12990,12990,0
|
|
20230802,180700,4221461950,12990,12990,12990,12990,0
|
|
20230802,180600,4221461950,12990,12990,12990,12990,0
|
|
20230802,180500,4221461950,12990,12990,12990,12990,0
|
|
20230802,180400,4221461950,12990,12990,12990,12990,0
|
|
20230802,180300,4221461950,12990,12990,12990,12990,0
|
|
20230802,180200,4221461950,12990,12990,12990,12990,0
|
|
20230802,180100,4221461950,12990,12990,12990,12990,0
|
|
20230802,180000,4221461950,12990,12990,12990,12990,0
|
|
20230802,175900,4221461950,12990,12990,12990,12990,0
|
|
20230802,175800,4221461950,12990,12990,12990,12990,0
|
|
20230802,175700,4221461950,12990,12990,12990,12990,0
|
|
20230802,175600,4221461950,12990,12990,12990,12990,0
|
|
20230802,175500,4221461950,12990,12990,12990,12990,0
|
|
20230802,175400,4221461950,12990,12990,12990,12990,5662
|
|
20230802,175300,4221461950,12990,12990,12990,12990,0
|
|
20230802,175200,4221461950,12990,12990,12990,12990,0
|
|
20230802,175100,4221461950,12990,12990,12990,12990,0
|
|
20230802,175000,4221461950,12990,12990,12990,12990,0
|
|
20230802,174900,4221461950,12990,12990,12990,12990,0
|
|
20230802,174800,4221461950,12990,12990,12990,12990,0
|
|
20230802,174700,4221461950,12990,12990,12990,12990,0
|
|
20230802,174600,4221461950,12990,12990,12990,12990,0
|
|
20230802,174500,4221461950,12990,12990,12990,12990,0
|
|
20230802,174400,4221461950,12990,12990,12990,12990,0
|
|
20230802,174300,4221461950,12990,12990,12990,12990,0
|
|
20230802,174200,4221461950,12990,12990,12990,12990,0
|
|
20230802,174100,4221461950,12990,12990,12990,12990,0
|
|
20230802,174000,4221461950,12990,12990,12990,12990,0
|
|
20230802,173900,4221461950,12990,12990,12990,12990,0
|
|
20230802,173800,4221461950,12990,12990,12990,12990,0
|
|
20230802,173700,4221461950,12990,12990,12990,12990,0
|
|
20230802,173600,4221461950,12990,12990,12990,12990,0
|
|
20230802,173500,4221461950,12990,12990,12990,12990,0
|
|
20230802,173400,4221461950,12990,12990,12990,12990,0
|
|
20230802,173300,4221461950,12990,12990,12990,12990,0
|
|
20230802,173200,4221461950,12990,12990,12990,12990,0
|
|
20230802,173100,4221461950,12990,12990,12990,12990,0
|
|
20230802,173000,4221461950,12990,12990,12990,12990,0
|
|
20230802,172900,4221461950,12990,12990,12990,12990,0
|
|
20230802,172800,4221461950,12990,12990,12990,12990,0
|
|
20230802,172700,4221461950,12990,12990,12990,12990,0
|
|
20230802,172600,4221461950,12990,12990,12990,12990,0
|
|
20230802,172500,4221461950,12990,12990,12990,12990,0
|
|
20230802,172400,4221461950,12990,12990,12990,12990,5662
|
|
20230802,172300,4221461950,12990,12990,12990,12990,0
|
|
20230802,172200,4221461950,12990,12990,12990,12990,0
|
|
20230802,172100,4221461950,12990,12990,12990,12990,0
|
|
20230802,172000,4221461950,12990,12990,12990,12990,0
|
|
20230802,171900,4221461950,12990,12990,12990,12990,0
|
|
20230802,171800,4221461950,12990,12990,12990,12990,0
|
|
20230802,171700,4221461950,12990,12990,12990,12990,0
|
|
20230802,171600,4221461950,12990,12990,12990,12990,0
|
|
20230802,171500,4221461950,12990,12990,12990,12990,0
|
|
20230802,171400,4221461950,12990,12990,12990,12990,0
|
|
20230802,171300,4221461950,12990,12990,12990,12990,0
|
|
20230802,171200,4221461950,12990,12990,12990,12990,0
|
|
20230802,171100,4221461950,12990,12990,12990,12990,0
|
|
20230802,171000,4221461950,12990,12990,12990,12990,0
|
|
20230802,170900,4221461950,12990,12990,12990,12990,0
|
|
20230802,170800,4221461950,12990,12990,12990,12990,0
|
|
20230802,170700,4221461950,12990,12990,12990,12990,0
|
|
20230802,170600,4221461950,12990,12990,12990,12990,0
|
|
20230802,170500,4221461950,12990,12990,12990,12990,0
|
|
20230802,170400,4221461950,12990,12990,12990,12990,0
|
|
20230802,170300,4221461950,12990,12990,12990,12990,0
|
|
20230802,170200,4221461950,12990,12990,12990,12990,0
|
|
20230802,170100,4221461950,12990,12990,12990,12990,0
|
|
20230802,170000,4221461950,12990,12990,12990,12990,0
|
|
20230802,165900,4221461950,12990,12990,12990,12990,0
|
|
20230802,165800,4221461950,12990,12990,12990,12990,0
|
|
20230802,165700,4221461950,12990,12990,12990,12990,0
|
|
20230802,165600,4221461950,12990,12990,12990,12990,0
|
|
20230802,165500,4221461950,12990,12990,12990,12990,0
|
|
20230802,165400,4221461950,12990,12990,12990,12990,5662
|
|
20230802,165300,4221461950,12990,12990,12990,12990,0
|
|
20230802,165200,4221461950,12990,12990,12990,12990,0
|
|
20230802,165100,4221461950,12990,12990,12990,12990,0
|
|
20230802,165000,4221461950,12990,12990,12990,12990,0
|
|
20230802,164900,4221461950,12990,12990,12990,12990,0
|
|
20230802,164800,4221461950,12990,12990,12990,12990,0
|
|
20230802,164700,4221461950,12990,12990,12990,12990,0
|
|
20230802,164600,4221461950,12990,12990,12990,12990,0
|
|
20230802,164500,4221461950,12990,12990,12990,12990,0
|
|
20230802,164400,4221461950,12990,12990,12990,12990,0
|
|
20230802,164300,4221461950,12990,12990,12990,12990,0
|
|
20230802,164200,4221461950,12990,12990,12990,12990,0
|
|
20230802,164100,4221461950,12990,12990,12990,12990,0
|
|
20230802,164000,4221461950,12990,12990,12990,12990,0
|
|
20230802,163900,4221461950,12990,12990,12990,12990,0
|
|
20230802,163800,4221461950,12990,12990,12990,12990,0
|
|
20230802,163700,4221461950,12990,12990,12990,12990,0
|
|
20230802,163600,4221461950,12990,12990,12990,12990,0
|
|
20230802,163500,4221461950,12990,12990,12990,12990,0
|
|
20230802,163400,4221461950,12990,12990,12990,12990,0
|
|
20230802,163300,4221461950,12990,12990,12990,12990,0
|
|
20230802,163200,4221461950,12990,12990,12990,12990,0
|
|
20230802,163100,4221461950,12990,12990,12990,12990,0
|
|
20230802,163000,4221461950,12990,12990,12990,12990,0
|
|
20230802,162900,4221461950,12990,12990,12990,12990,0
|
|
20230802,162800,4221461950,12990,12990,12990,12990,0
|
|
20230802,162700,4221461950,12990,12990,12990,12990,0
|
|
20230802,162600,4221461950,12990,12990,12990,12990,0
|
|
20230802,162500,4221461950,12990,12990,12990,12990,0
|
|
20230802,162400,4221461950,12990,12990,12990,12990,5662
|
|
20230802,162300,4221461950,12990,12990,12990,12990,0
|
|
20230802,162200,4221461950,12990,12990,12990,12990,0
|
|
20230802,162100,4221461950,12990,12990,12990,12990,0
|
|
20230802,162000,4221461950,12990,12990,12990,12990,0
|
|
20230802,161900,4221461950,12990,12990,12990,12990,0
|
|
20230802,161800,4221461950,12990,12990,12990,12990,0
|
|
20230802,161700,4221461950,12990,12990,12990,12990,0
|
|
20230802,161600,4221461950,12990,12990,12990,12990,0
|
|
20230802,161500,4221461950,12990,12990,12990,12990,0
|
|
20230802,161400,4221461950,12990,12990,12990,12990,0
|
|
20230802,161300,4221461950,12990,12990,12990,12990,0
|
|
20230802,161200,4221461950,12990,12990,12990,12990,0
|
|
20230802,161100,4221461950,12990,12990,12990,12990,0
|
|
20230802,161000,4221461950,12990,12990,12990,12990,0
|
|
20230802,160900,4221461950,12990,12990,12990,12990,0
|
|
20230802,160800,4221461950,12990,12990,12990,12990,0
|
|
20230802,160700,4221461950,12990,12990,12990,12990,0
|
|
20230802,160600,4221461950,12990,12990,12990,12990,0
|
|
20230802,160500,4221461950,12990,12990,12990,12990,0
|
|
20230802,160400,4221461950,12990,12990,12990,12990,0
|
|
20230802,160300,4221461950,12990,12990,12990,12990,0
|
|
20230802,160200,4221461950,12990,12990,12990,12990,0
|
|
20230802,160100,4221461950,12990,12990,12990,12990,0
|
|
20230802,160000,4221461950,12990,12990,12990,12990,0
|
|
20230802,155900,4221461950,12990,12990,12990,12990,0
|
|
20230802,155800,4221461950,12990,12990,12990,12990,0
|
|
20230802,155700,4221461950,12990,12990,12990,12990,0
|
|
20230802,155600,4221461950,12990,12990,12990,12990,0
|
|
20230802,155500,4221461950,12990,12990,12990,12990,0
|
|
20230802,155400,4221461950,12990,12990,12990,12990,5662
|
|
20230802,155300,4221461950,12990,12990,12990,12990,0
|
|
20230802,155200,4221461950,12990,12990,12990,12990,0
|
|
20230802,155100,4221461950,12990,12990,12990,12990,0
|
|
20230802,155000,4221461950,12990,12990,12990,12990,0
|
|
20230802,154900,4221461950,12990,12990,12990,12990,0
|
|
20230802,154800,4221461950,12990,12990,12990,12990,0
|
|
20230802,154700,4221461950,12990,12990,12990,12990,0
|
|
20230802,154600,4221461950,12990,12990,12990,12990,0
|
|
20230802,154500,4221461950,12990,12990,12990,12990,0
|
|
20230802,154400,4221461950,12990,12990,12990,12990,0
|
|
20230802,154300,4221461950,12990,12990,12990,12990,0
|
|
20230802,154200,4221461950,12990,12990,12990,12990,0
|
|
20230802,154100,4221461950,12990,12990,12990,12990,0
|
|
20230802,154000,4221461950,12990,12990,12990,12990,0
|
|
20230802,153900,4221461950,12990,12990,12990,12990,0
|
|
20230802,153800,4221461950,12990,12990,12990,12990,0
|
|
20230802,153700,4221461950,12990,12990,12990,12990,0
|
|
20230802,153600,4221461950,12990,12990,12990,12990,0
|
|
20230802,153500,4221461950,12990,12990,12990,12990,0
|
|
20230802,153400,4221461950,12990,12990,12990,12990,0
|
|
20230802,153300,4221461950,12990,12990,12990,12990,0
|
|
20230802,153200,4221461950,12990,12990,12990,12990,0
|
|
20230802,153100,4221461950,12990,12990,12990,12990,0
|
|
20230802,153000,4221461950,12990,12990,12990,12990,5662
|
|
20230802,152900,4147912570,12820,12820,12820,12820,0
|
|
20230802,152800,4147912570,12820,12820,12820,12820,0
|
|
20230802,152700,4147912570,12820,12820,12820,12820,0
|
|
20230802,152600,4147912570,12820,12820,12820,12820,0
|
|
20230802,152500,4147912570,12820,12820,12820,12820,0
|
|
20230802,152400,4147912570,12820,12820,12820,12820,0
|
|
20230802,152300,4147912570,12820,12820,12820,12820,0
|
|
20230802,152200,4147912570,12820,12820,12820,12820,0
|
|
20230802,152100,4147912570,12820,12820,12820,12820,0
|
|
20230802,152000,4147912570,12820,12820,12820,12820,0
|
|
20230802,151900,4147912570,12820,12860,12860,12820,106
|
|
20230802,151800,4146553520,12860,12850,12860,12850,13
|
|
20230802,151700,4146386350,12850,12790,12850,12780,471
|
|
20230802,151600,4140365980,12780,12810,12810,12780,100
|
|
20230802,151500,4139086450,12870,12870,12870,12870,0
|
|
20230802,151400,4139086450,12870,12820,12880,12780,121
|
|
20230802,151300,4137538220,12870,12890,12890,12870,1223
|
|
20230802,151200,4121797710,12900,12900,12900,12900,13
|
|
20230802,151100,4121630010,12900,12910,12910,12900,55
|
|
20230802,151000,4120920130,12920,12750,12920,12750,2534
|
|
20230802,150900,4088389600,12750,12740,12750,12720,129
|
|
20230802,150800,4086746970,12730,12840,12840,12720,2370
|
|
20230802,150700,4056558450,12850,12860,12860,12850,137
|
|
20230802,150600,4054796810,12860,12860,12860,12860,12
|
|
20230802,150500,4054642490,12850,12860,12860,12850,25
|
|
20230802,150400,4054321190,12860,12860,12870,12860,573
|
|
20230802,150300,4046950390,12840,12750,12840,12750,233
|
|
20230802,150200,4043969010,12800,12800,12800,12800,200
|
|
20230802,150100,4041409010,12770,12800,12800,12770,97
|
|
20230802,150000,4040170290,12770,12770,12770,12770,4
|
|
20230802,145900,4040119210,12720,12800,12800,12720,787
|
|
20230802,145800,4030070020,12780,12790,12790,12780,4
|
|
20230802,145700,4030018870,12800,12800,12800,12800,145
|
|
20230802,145600,4028162870,12800,12800,12800,12800,300
|
|
20230802,145500,4024322870,12810,12800,12810,12800,628
|
|
20230802,145400,4016284220,12800,12800,12800,12800,242
|
|
20230802,145300,4013186620,12780,12790,12790,12780,147
|
|
20230802,145200,4011307300,12790,12790,12790,12790,588
|
|
20230802,145100,4003786780,12800,12820,12820,12720,1548
|
|
20230802,145000,3983987220,12820,12760,12820,12760,187
|
|
20230802,144900,3981598600,12760,12740,12760,12740,431
|
|
20230802,144800,3976104470,12740,12740,12750,12740,309
|
|
20230802,144700,3972167500,12740,12780,12780,12740,3061
|
|
20230802,144600,3933130810,12780,12800,12800,12780,460
|
|
20230802,144500,3927248350,12870,12800,12870,12800,53
|
|
20230802,144400,3926569460,12800,12790,12800,12790,500
|
|
20230802,144300,3920171310,12790,12810,12920,12790,821
|
|
20230802,144200,3909667180,12800,12880,12880,12790,4317
|
|
20230802,144100,3854360670,12880,12880,12890,12880,158
|
|
20230802,144000,3852325410,12850,12930,12930,12850,571
|
|
20230802,143900,3844977760,12990,12990,12990,12990,50
|
|
20230802,143800,3844328260,12990,12990,12990,12990,201
|
|
20230802,143700,3841717270,13030,12900,13030,12900,187
|
|
20230802,143600,3839304620,12860,12860,12870,12840,914
|
|
20230802,143500,3827550900,12850,12920,12920,12850,1295
|
|
20230802,143400,3810879750,12920,12940,12940,12890,1959
|
|
20230802,143300,3785564450,12930,13010,13010,12930,360
|
|
20230802,143200,3780898540,13020,13040,13040,13020,430
|
|
20230802,143100,3775293200,13060,13070,13070,13050,326
|
|
20230802,143000,3771035730,13070,13060,13070,13050,81
|
|
20230802,142900,3769977510,13060,13030,13060,13030,182
|
|
20230802,142800,3767602640,13030,13050,13070,13030,101
|
|
20230802,142700,3766285070,13050,13020,13050,13020,291
|
|
20230802,142600,3762492680,13010,12990,13010,12990,334
|
|
20230802,142500,3758150530,13000,12980,13000,12980,1865
|
|
20230802,142400,3733930080,12980,12980,12980,12980,523
|
|
20230802,142300,3727141540,12970,12910,12970,12910,94
|
|
20230802,142200,3725925120,12950,12950,12950,12950,881
|
|
20230802,142100,3714516170,12980,12970,12980,12970,132
|
|
20230802,142000,3712803110,12970,12910,12970,12910,645
|
|
20230802,141900,3704466290,12900,12900,12900,12900,606
|
|
20230802,141800,3696648890,12880,12890,12890,12870,784
|
|
20230802,141700,3686554620,12950,12940,12950,12880,212
|
|
20230802,141600,3683820790,12940,12890,12940,12880,205
|
|
20230802,141500,3681179130,12950,12880,12950,12880,74
|
|
20230802,141400,3680225200,12870,12900,12900,12870,147
|
|
20230802,141300,3678330240,12900,12950,12950,12900,73
|
|
20230802,141200,3677388490,12950,12910,12970,12870,206
|
|
20230802,141100,3674732100,12920,12920,12920,12920,71
|
|
20230802,141000,3673814780,12920,12900,12920,12860,1006
|
|
20230802,140900,3660871160,12900,12920,12920,12900,253
|
|
20230802,140800,3657605260,12920,12920,12920,12920,0
|
|
20230802,140700,3657605260,12920,12950,12950,12920,24
|
|
20230802,140600,3657295060,12960,12970,12970,12960,41
|
|
20230802,140500,3656763690,12960,12950,12960,12950,165
|
|
20230802,140400,3654625300,12960,12960,12960,12960,10
|
|
20230802,140300,3654495700,12960,12880,12960,12880,361
|
|
20230802,140200,3649839920,12880,12940,12940,12880,791
|
|
20230802,140100,3639627360,12920,13000,13000,12920,76
|
|
20230802,140000,3638644830,13000,12880,13000,12880,487
|
|
20230802,135900,3632356990,12880,12950,12950,12880,1829
|
|
20230802,135800,3608757360,12990,13030,13040,12990,173
|
|
20230802,135700,3606504460,13030,13020,13100,13020,26
|
|
20230802,135600,3606165590,13100,13020,13100,13020,356
|
|
20230802,135500,3601527620,13010,13110,13110,12950,442
|
|
20230802,135400,3595765890,13110,13110,13110,13080,364
|
|
20230802,135300,3590994380,13110,13100,13110,13090,576
|
|
20230802,135200,3583449080,13120,13120,13120,13120,38
|
|
20230802,135100,3582950520,13120,12970,13120,12950,1533
|
|
20230802,135000,3563014700,12970,13030,13030,12970,1653
|
|
20230802,134900,3541532620,13030,13080,13080,13030,947
|
|
20230802,134800,3529170520,13080,13120,13120,13080,367
|
|
20230802,134700,3524366790,13120,13120,13120,13120,24
|
|
20230802,134600,3524051910,13120,13160,13160,13080,398
|
|
20230802,134500,3518823700,13150,13170,13170,13150,62
|
|
20230802,134400,3518008360,13180,13120,13180,13120,7
|
|
20230802,134300,3517916400,13110,13100,13180,13090,1519
|
|
20230802,134200,3498014340,13090,13130,13130,13090,527
|
|
20230802,134100,3491102960,13130,13130,13130,13130,137
|
|
20230802,134000,3489304150,13110,13140,13320,13100,1937
|
|
20230802,133900,3463701860,13160,13210,13210,13160,528
|
|
20230802,133800,3456743560,13210,13310,13310,13210,1752
|
|
20230802,133700,3433531640,13310,13270,13310,13250,722
|
|
20230802,133600,3423961860,13260,13260,13270,13250,225
|
|
20230802,133500,3420978020,13260,13270,13320,13250,466
|
|
20230802,133400,3414777820,13260,13400,13400,13260,2302
|
|
20230802,133300,3384176560,13410,13330,13420,13300,459
|
|
20230802,133200,3378056980,13330,13350,13410,13330,331
|
|
20230802,133100,3373643430,13350,13390,13390,13340,255
|
|
20230802,133000,3370238960,13430,13430,13430,13380,883
|
|
20230802,132900,3358422320,13430,13360,13430,13350,133
|
|
20230802,132800,3356641540,13370,13430,13440,13370,1196
|
|
20230802,132700,3340608960,13440,13420,13450,13410,1531
|
|
20230802,132600,3320052920,13420,13410,13420,13410,831
|
|
20230802,132500,3308902180,13410,13310,13410,13310,1340
|
|
20230802,132400,3290957300,13320,13400,13410,13320,1614
|
|
20230802,132300,3269406600,13410,13430,13430,13380,636
|
|
20230802,132200,3260878290,13440,13400,13440,13400,1271
|
|
20230802,132100,3243816380,13380,13370,13380,13350,649
|
|
20230802,132000,3235142550,13360,13390,13420,13360,2505
|
|
20230802,131900,3201585860,13390,13350,13390,13350,1402
|
|
20230802,131800,3182845340,13340,13330,13340,13330,398
|
|
20230802,131700,3177536400,13330,13320,13330,13300,461
|
|
20230802,131600,3171392770,13320,13300,13320,13280,627
|
|
20230802,131500,3163054690,13300,13320,13320,13280,1773
|
|
20230802,131400,3139462100,13320,13330,13340,13320,459
|
|
20230802,131300,3133344470,13330,13320,13340,13320,618
|
|
20230802,131200,3125105870,13320,13350,13350,13320,746
|
|
20230802,131100,3115155080,13350,13310,13350,13310,570
|
|
20230802,131000,3107547490,13310,13290,13310,13290,126
|
|
20230802,130900,3105872130,13290,13360,13370,13290,1503
|
|
20230802,130800,3085845440,13310,13240,13390,13240,5434
|
|
20230802,130700,3013430220,13240,13140,13240,13140,2230
|
|
20230802,130600,2984020140,13120,13090,13120,13080,187
|
|
20230802,130500,2981569250,13090,13090,13090,13090,94
|
|
20230802,130400,2980338790,13090,13090,13090,13090,3
|
|
20230802,130300,2980299520,13120,13120,13120,13120,0
|
|
20230802,130200,2980299520,13120,13120,13120,13120,26
|
|
20230802,130100,2979958400,13130,13110,13130,13110,55
|
|
20230802,130000,2979236420,13120,13120,13120,13120,71
|
|
20230802,125900,2978304900,13150,13150,13150,13150,0
|
|
20230802,125800,2978304900,13150,13060,13150,13050,590
|
|
20230802,125700,2970559370,13070,13140,13150,13070,143
|
|
20230802,125600,2968686530,13150,13160,13160,13150,6
|
|
20230802,125500,2968607620,13160,13120,13160,13120,25
|
|
20230802,125400,2968279070,13120,13060,13120,13060,17
|
|
20230802,125300,2968056930,13070,13150,13170,13070,203
|
|
20230802,125200,2965394400,13070,13080,13080,13070,12
|
|
20230802,125100,2965237540,13080,13090,13170,13080,391
|
|
20230802,125000,2960121120,13090,13090,13090,13080,101
|
|
20230802,124900,2958799900,13100,13100,13100,13100,100
|
|
20230802,124800,2957489900,13100,13150,13150,13100,277
|
|
20230802,124700,2953860150,13150,13160,13160,13150,512
|
|
20230802,124600,2947123680,13160,13150,13160,13150,48
|
|
20230802,124500,2946492070,13160,13160,13160,13160,9
|
|
20230802,124400,2946373630,13160,13170,13170,13160,152
|
|
20230802,124300,2944371830,13170,13170,13170,13170,43
|
|
20230802,124200,2943805520,13160,13110,13160,13110,1157
|
|
20230802,124100,2928633110,13110,13110,13110,13110,0
|
|
20230802,124000,2928633110,13110,13110,13110,13110,34
|
|
20230802,123900,2928187370,13120,13120,13120,13070,196
|
|
20230802,123800,2925625110,13120,13120,13120,13120,12
|
|
20230802,123700,2925467670,13100,13100,13100,13070,137
|
|
20230802,123600,2923676720,13110,13130,13130,13110,527
|
|
20230802,123500,2916766690,13130,13160,13160,13110,62
|
|
20230802,123400,2915953780,13160,13160,13160,13110,129
|
|
20230802,123300,2914262090,13160,13130,13160,13120,231
|
|
20230802,123200,2911230260,13130,13080,13130,13080,639
|
|
20230802,123100,2902854480,13080,13120,13120,13080,10
|
|
20230802,123000,2902723580,13110,13130,13170,13110,62
|
|
20230802,122900,2901908060,13130,13230,13270,13130,1070
|
|
20230802,122800,2887750460,13230,13100,13230,13100,1255
|
|
20230802,122700,2871206180,13110,13040,13110,13040,805
|
|
20230802,122600,2860673920,13040,13050,13050,13040,203
|
|
20230802,122500,2858026710,13040,13030,13040,13030,81
|
|
20230802,122400,2856970480,13040,12990,13050,12990,50
|
|
20230802,122300,2856319400,12940,12940,12940,12940,1
|
|
20230802,122200,2856306460,13000,13000,13000,13000,21
|
|
20230802,122100,2856033460,12940,12940,12940,12940,20
|
|
20230802,122000,2855774660,13000,13000,13000,13000,5
|
|
20230802,121900,2855709660,13010,13010,13010,13010,10
|
|
20230802,121800,2855579560,13060,13020,13060,13020,109
|
|
20230802,121700,2854157690,13040,13010,13040,13010,280
|
|
20230802,121600,2850509650,13030,13000,13030,13000,40
|
|
20230802,121500,2849988780,12960,12900,12960,12880,439
|
|
20230802,121400,2844314500,12940,12930,12940,12930,20
|
|
20230802,121300,2844055850,12900,12900,12900,12900,0
|
|
20230802,121200,2844055850,12900,12930,12930,12900,116
|
|
20230802,121100,2842558250,12930,12930,12930,12900,302
|
|
20230802,121000,2838660640,12940,12960,12960,12940,87
|
|
20230802,120900,2837533280,12970,12970,12970,12970,20
|
|
20230802,120800,2837273880,12980,12980,12980,12980,11
|
|
20230802,120700,2837131100,13020,13020,13020,13020,0
|
|
20230802,120600,2837131100,13020,13020,13020,13020,7
|
|
20230802,120500,2837039960,13020,12990,13030,12990,794
|
|
20230802,120400,2826714740,12990,12930,12990,12920,102
|
|
20230802,120300,2825395920,12980,12980,12980,12980,8
|
|
20230802,120200,2825292080,13010,12950,13010,12930,830
|
|
20230802,120100,2814552940,12950,13000,13010,12950,602
|
|
20230802,120000,2806723410,13010,13010,13010,12930,315
|
|
20230802,115900,2802631340,13030,13030,13030,13030,7
|
|
20230802,115800,2802540130,12830,13030,13030,12830,243
|
|
20230802,115700,2799402350,13030,13030,13030,13030,100
|
|
20230802,115600,2798099350,13060,13060,13060,13060,133
|
|
20230802,115500,2796362370,13060,13020,13060,13020,328
|
|
20230802,115400,2792087060,12940,12850,13000,12850,1043
|
|
20230802,115300,2778555380,12960,12900,12960,12840,1369
|
|
20230802,115200,2760905990,12930,12960,12960,12930,458
|
|
20230802,115100,2754972120,12960,12950,12960,12950,55
|
|
20230802,115000,2754259340,12960,12960,12960,12960,1
|
|
20230802,114900,2754246380,12960,12960,12960,12950,61
|
|
20230802,114800,2753456060,12960,12970,12970,12960,8
|
|
20230802,114700,2753352320,12980,12960,12990,12890,361
|
|
20230802,114600,2748685040,12950,12950,12950,12950,70
|
|
20230802,114500,2747778540,12950,12870,12950,12850,656
|
|
20230802,114400,2739342650,12850,12940,12960,12850,825
|
|
20230802,114300,2728659690,12940,12820,12940,12800,1222
|
|
20230802,114200,2712957230,12820,12880,12880,12820,797
|
|
20230802,114100,2702712490,12880,12900,12900,12880,130
|
|
20230802,114000,2701037930,12960,12960,12970,12870,245
|
|
20230802,113900,2697873070,12970,12900,12970,12890,362
|
|
20230802,113800,2693205400,12900,12990,12990,12900,15
|
|
20230802,113700,2693011640,12900,12950,13020,12900,1011
|
|
20230802,113600,2679936240,12940,12950,12950,12940,166
|
|
20230802,113500,2677786740,12950,12940,13030,12940,159
|
|
20230802,113400,2675726930,13010,13010,13010,12950,1053
|
|
20230802,113300,2662045360,13010,13030,13030,13010,16
|
|
20230802,113200,2661836900,13050,13050,13050,13040,412
|
|
20230802,113100,2656460540,13050,13090,13090,13050,345
|
|
20230802,113000,2651957810,13090,13040,13090,13040,317
|
|
20230802,112900,2647820360,12980,13000,13040,12970,399
|
|
20230802,112800,2642633410,13000,13050,13080,13000,447
|
|
20230802,112700,2636812670,13080,13050,13080,13050,234
|
|
20230802,112600,2633755950,13040,13010,13040,13000,286
|
|
20230802,112500,2630035250,13000,13030,13040,13000,1263
|
|
20230802,112400,2613601030,13050,13070,13070,13050,139
|
|
20230802,112300,2611785920,13070,13080,13080,13070,24
|
|
20230802,112200,2611472020,13080,13080,13100,13030,284
|
|
20230802,112100,2607757380,13080,13080,13080,13040,2207
|
|
20230802,112000,2578947850,13080,13140,13140,13080,2801
|
|
20230802,111900,2542252100,13150,13180,13180,13130,330
|
|
20230802,111800,2537911910,13170,13220,13220,13170,80
|
|
20230802,111700,2536857700,13250,13190,13250,13180,292
|
|
20230802,111600,2533002990,13260,13270,13270,13260,24
|
|
20230802,111500,2532684670,13270,13270,13270,13170,878
|
|
20230802,111400,2521098960,13270,13290,13290,13220,259
|
|
20230802,111300,2517674370,13290,13250,13300,13200,1661
|
|
20230802,111200,2495702970,13270,13310,13310,13260,181
|
|
20230802,111100,2493302540,13260,13260,13310,13260,413
|
|
20230802,111000,2487822600,13260,13290,13320,13260,199
|
|
20230802,110900,2485177740,13290,13290,13290,13220,2589
|
|
20230802,110800,2450787040,13330,13340,13340,13270,952
|
|
20230802,110700,2438115110,13370,13270,13370,13270,317
|
|
20230802,110600,2433890100,13270,13250,13330,13250,964
|
|
20230802,110500,2421047370,13200,13260,13380,13200,3226
|
|
20230802,110400,2378305010,13250,13330,13330,13250,2828
|
|
20230802,110300,2340738880,13330,13320,13400,13320,802
|
|
20230802,110200,2330040840,13320,13450,13450,13310,793
|
|
20230802,110100,2319456660,13450,13460,13460,13360,776
|
|
20230802,110000,2309041410,13430,13480,13480,13430,116
|
|
20230802,105900,2307483320,13480,13390,13490,13380,4297
|
|
20230802,105800,2249885810,13380,13350,13380,13350,293
|
|
20230802,105700,2245966550,13350,13380,13380,13350,2261
|
|
20230802,105600,2215727340,13370,13360,13430,13360,318
|
|
20230802,105500,2211466670,13360,13440,13480,13360,1798
|
|
20230802,105400,2187339660,13430,13500,13510,13430,691
|
|
20230802,105300,2178035730,13500,13500,13520,13460,1219
|
|
20230802,105200,2161566810,13520,13420,13520,13350,2568
|
|
20230802,105100,2127023310,13420,13330,13420,13330,1059
|
|
20230802,105000,2112882840,13330,13280,13340,13260,977
|
|
20230802,104900,2099880540,13340,13280,13350,13280,112
|
|
20230802,104800,2098392800,13350,13280,13350,13280,147
|
|
20230802,104700,2096438500,13360,13410,13410,13270,2874
|
|
20230802,104600,2057974020,13410,13350,13470,13300,3650
|
|
20230802,104500,2009160180,13350,13410,13410,13180,2757
|
|
20230802,104400,1972545960,13410,13470,13550,13410,6300
|
|
20230802,104300,1887507910,13470,13420,13520,13420,9340
|
|
20230802,104200,1761513490,13430,13340,13430,13340,5338
|
|
20230802,104100,1690042110,13330,13320,13330,13280,1390
|
|
20230802,104000,1671542930,13330,13230,13330,13200,4614
|
|
20230802,103900,1610268010,13240,13200,13240,13200,721
|
|
20230802,103800,1600750770,13200,13200,13260,13190,1496
|
|
20230802,103700,1580980750,13250,13200,13250,13180,473
|
|
20230802,103600,1574742540,13270,13250,13290,13200,779
|
|
20230802,103500,1564408230,13250,13160,13290,13160,3707
|
|
20230802,103400,1515382660,13170,13190,13190,13170,951
|
|
20230802,103300,1502851540,13180,13180,13190,13180,570
|
|
20230802,103200,1495338930,13180,13130,13180,13120,880
|
|
20230802,103100,1483772480,13130,13230,13230,13130,165
|
|
20230802,103000,1481597470,13230,13080,13300,13080,2106
|
|
20230802,102900,1453762790,13080,13080,13110,13070,665
|
|
20230802,102800,1445062820,13090,13150,13150,13080,1971
|
|
20230802,102700,1419204630,13180,13220,13220,13100,4702
|
|
20230802,102600,1357369710,13280,13370,13400,13210,6024
|
|
20230802,102500,1277185960,13370,13330,13370,13280,3665
|
|
20230802,102400,1228298560,13320,13230,13320,13200,6434
|
|
20230802,102300,1142814970,13240,13140,13240,13110,4695
|
|
20230802,102200,1080979740,13110,13090,13180,13060,8468
|
|
20230802,102100,969976020,13040,13040,13040,13040,0
|
|
20230802,102000,969976020,13040,13040,13040,13040,0
|
|
20230802,101900,969976020,13040,13020,13050,13000,5280
|
|
20230802,101800,901145080,13020,12950,13020,12940,4137
|
|
20230802,101700,847451930,12950,12950,12950,12900,1629
|
|
20230802,101600,826395040,12950,12860,12990,12860,8396
|
|
20230802,101500,717889730,12860,12780,12870,12780,5330
|
|
20230802,101400,649578360,12780,12770,12780,12770,762
|
|
20230802,101300,639841440,12770,12750,12770,12740,1092
|
|
20230802,101200,625902580,12760,12790,12790,12750,1200
|
|
20230802,101100,610575700,12790,12730,12790,12730,2099
|
|
20230802,101000,583803300,12730,12690,12740,12690,2874
|
|
20230802,100900,547261540,12690,12640,12690,12640,1087
|
|
20230802,100800,533485150,12640,12620,12640,12620,45
|
|
20230802,100700,532916800,12620,12620,12620,12620,10
|
|
20230802,100600,532790600,12640,12650,12660,12640,65
|
|
20230802,100500,531968000,12650,12640,12650,12640,190
|
|
20230802,100400,529565400,12630,12590,12630,12590,309
|
|
20230802,100300,525667040,12600,12590,12600,12520,600
|
|
20230802,100200,518120020,12590,12590,12590,12590,5
|
|
20230802,100100,518057070,12510,12510,12510,12510,10
|
|
20230802,100000,517931970,12510,12520,12520,12510,47
|
|
20230802,095900,517343990,12610,12600,12610,12600,159
|
|
20230802,095800,515340580,12600,12540,12600,12520,556
|
|
20230802,095700,508355930,12600,12600,12600,12600,1
|
|
20230802,095600,508343330,12600,12600,12630,12600,424
|
|
20230802,095500,503000660,12600,12600,12600,12600,158
|
|
20230802,095400,501009860,12600,12600,12600,12540,279
|
|
20230802,095300,497496260,12600,12600,12600,12540,15
|
|
20230802,095200,497307680,12640,12640,12650,12600,144
|
|
20230802,095100,495492710,12640,12640,12640,12630,121
|
|
20230802,095000,493963620,12640,12590,12640,12590,284
|
|
20230802,094900,490382130,12600,12460,12600,12460,573
|
|
20230802,094800,483222760,12470,12440,12470,12410,325
|
|
20230802,094700,479184790,12460,12480,12480,12460,883
|
|
20230802,094600,468165000,12490,12530,12530,12490,2635
|
|
20230802,094500,435198570,12530,12530,12550,12530,91
|
|
20230802,094400,434058320,12530,12530,12550,12530,50
|
|
20230802,094300,433431240,12530,12520,12540,12520,249
|
|
20230802,094200,430312700,12530,12520,12530,12520,391
|
|
20230802,094100,425417080,12520,12520,12530,12510,381
|
|
20230802,094000,420645980,12520,12610,12610,12520,801
|
|
20230802,093900,410564930,12670,12680,12680,12600,196
|
|
20230802,093800,408083540,12570,12680,12710,12570,1178
|
|
20230802,093700,393159240,12690,12570,12690,12560,2738
|
|
20230802,093600,358633580,12570,12550,12570,12540,520
|
|
20230802,093500,352106230,12550,12580,12590,12550,579
|
|
20230802,093400,344827280,12570,12560,12570,12550,678
|
|
20230802,093300,336307820,12560,12570,12590,12560,889
|
|
20230802,093200,325129950,12560,12550,12590,12550,1980
|
|
20230802,093100,300233310,12570,12500,12570,12500,2190
|
|
20230802,093000,272807140,12490,12430,12490,12420,809
|
|
20230802,092900,262722290,12430,12480,12480,12430,374
|
|
20230802,092800,258064800,12480,12450,12490,12420,1185
|
|
20230802,092700,243265220,12410,12460,12500,12410,2508
|
|
20230802,092600,211983360,12460,12350,12470,12350,588
|
|
20230802,092500,204680930,12370,12330,12370,12330,574
|
|
20230802,092400,197594390,12250,12250,12350,12240,1034
|
|
20230802,092300,184894470,12240,12240,12240,12220,262
|
|
20230802,092200,181687620,12170,12200,12230,12150,1665
|
|
20230802,092100,161384780,12190,12140,12190,12140,429
|
|
20230802,092000,156164700,12130,12080,12180,12080,1183
|
|
20230802,091900,141829560,12080,12020,12100,12010,1860
|
|
20230802,091800,119402700,12020,12000,12020,12000,919
|
|
20230802,091700,108359360,11970,11970,12020,11970,3011
|
|
20230802,091600,72245110,11970,11960,11970,11960,61
|
|
20230802,091500,71515350,11960,11960,11960,11960,63
|
|
20230802,091400,70761870,11960,11970,11970,11950,180
|
|
20230802,091300,68608480,11970,11980,11980,11970,35
|
|
20230802,091200,68189190,11970,11940,11980,11940,166
|
|
20230802,091100,66202100,11900,11900,11900,11900,12
|
|
20230802,091000,66059300,11900,11900,11900,11900,158
|
|
20230802,090900,64179100,11940,11940,11940,11940,79
|
|
20230802,090800,63235840,11940,11940,11980,11940,715
|
|
20230802,090700,54687880,11940,11840,11960,11840,1278
|
|
20230802,090600,39472340,11830,11830,11830,11830,4
|
|
20230802,090500,39425020,11800,11800,11800,11800,0
|
|
20230802,090400,39425020,11800,11800,11800,11800,100
|
|
20230802,090300,38245020,11860,11860,11860,11860,279
|
|
20230802,090200,34936080,11870,11870,11870,11870,0
|
|
20230802,090100,34936080,11870,11840,11870,11700,2479
|
|
20230802,090000,5705350,11840,11870,11870,11840,481
|