675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,201200,2915645200,17750,17750,17750,17750,2259
|
|
20230821,201100,2915645200,17750,17750,17750,17750,0
|
|
20230821,201000,2915645200,17750,17750,17750,17750,0
|
|
20230821,200900,2915645200,17750,17750,17750,17750,0
|
|
20230821,200800,2915645200,17750,17750,17750,17750,0
|
|
20230821,200700,2915645200,17750,17750,17750,17750,0
|
|
20230821,200600,2915645200,17750,17750,17750,17750,0
|
|
20230821,200500,2915645200,17750,17750,17750,17750,0
|
|
20230821,200400,2915645200,17750,17750,17750,17750,0
|
|
20230821,200300,2915645200,17750,17750,17750,17750,0
|
|
20230821,200200,2915645200,17750,17750,17750,17750,0
|
|
20230821,200100,2915645200,17750,17750,17750,17750,0
|
|
20230821,200000,2915645200,17750,17750,17750,17750,0
|
|
20230821,195900,2915645200,17750,17750,17750,17750,0
|
|
20230821,195800,2915645200,17750,17750,17750,17750,0
|
|
20230821,195700,2915645200,17750,17750,17750,17750,0
|
|
20230821,195600,2915645200,17750,17750,17750,17750,0
|
|
20230821,195500,2915645200,17750,17750,17750,17750,0
|
|
20230821,195400,2915645200,17750,17750,17750,17750,0
|
|
20230821,195300,2915645200,17750,17750,17750,17750,0
|
|
20230821,195200,2915645200,17750,17750,17750,17750,0
|
|
20230821,195100,2915645200,17750,17750,17750,17750,0
|
|
20230821,195000,2915645200,17750,17750,17750,17750,0
|
|
20230821,194900,2915645200,17750,17750,17750,17750,0
|
|
20230821,194800,2915645200,17750,17750,17750,17750,0
|
|
20230821,194700,2915645200,17750,17750,17750,17750,0
|
|
20230821,194600,2915645200,17750,17750,17750,17750,0
|
|
20230821,194500,2915645200,17750,17750,17750,17750,0
|
|
20230821,194400,2915645200,17750,17750,17750,17750,0
|
|
20230821,194300,2915645200,17750,17750,17750,17750,0
|
|
20230821,194200,2915645200,17750,17750,17750,17750,2259
|
|
20230821,194100,2915645200,17750,17750,17750,17750,0
|
|
20230821,194000,2915645200,17750,17750,17750,17750,0
|
|
20230821,193900,2915645200,17750,17750,17750,17750,0
|
|
20230821,193800,2915645200,17750,17750,17750,17750,0
|
|
20230821,193700,2915645200,17750,17750,17750,17750,0
|
|
20230821,193600,2915645200,17750,17750,17750,17750,0
|
|
20230821,193500,2915645200,17750,17750,17750,17750,0
|
|
20230821,193400,2915645200,17750,17750,17750,17750,0
|
|
20230821,193300,2915645200,17750,17750,17750,17750,0
|
|
20230821,193200,2915645200,17750,17750,17750,17750,0
|
|
20230821,193100,2915645200,17750,17750,17750,17750,0
|
|
20230821,193000,2915645200,17750,17750,17750,17750,0
|
|
20230821,192900,2915645200,17750,17750,17750,17750,0
|
|
20230821,192800,2915645200,17750,17750,17750,17750,0
|
|
20230821,192700,2915645200,17750,17750,17750,17750,0
|
|
20230821,192600,2915645200,17750,17750,17750,17750,0
|
|
20230821,192500,2915645200,17750,17750,17750,17750,0
|
|
20230821,192400,2915645200,17750,17750,17750,17750,0
|
|
20230821,192300,2915645200,17750,17750,17750,17750,0
|
|
20230821,192200,2915645200,17750,17750,17750,17750,0
|
|
20230821,192100,2915645200,17750,17750,17750,17750,0
|
|
20230821,192000,2915645200,17750,17750,17750,17750,0
|
|
20230821,191900,2915645200,17750,17750,17750,17750,0
|
|
20230821,191800,2915645200,17750,17750,17750,17750,0
|
|
20230821,191700,2915645200,17750,17750,17750,17750,0
|
|
20230821,191600,2915645200,17750,17750,17750,17750,0
|
|
20230821,191500,2915645200,17750,17750,17750,17750,0
|
|
20230821,191400,2915645200,17750,17750,17750,17750,0
|
|
20230821,191300,2915645200,17750,17750,17750,17750,0
|
|
20230821,191200,2915645200,17750,17750,17750,17750,2259
|
|
20230821,191100,2915645200,17750,17750,17750,17750,0
|
|
20230821,191000,2915645200,17750,17750,17750,17750,0
|
|
20230821,190900,2915645200,17750,17750,17750,17750,0
|
|
20230821,190800,2915645200,17750,17750,17750,17750,0
|
|
20230821,190700,2915645200,17750,17750,17750,17750,0
|
|
20230821,190600,2915645200,17750,17750,17750,17750,0
|
|
20230821,190500,2915645200,17750,17750,17750,17750,0
|
|
20230821,190400,2915645200,17750,17750,17750,17750,0
|
|
20230821,190300,2915645200,17750,17750,17750,17750,0
|
|
20230821,190200,2915645200,17750,17750,17750,17750,0
|
|
20230821,190100,2915645200,17750,17750,17750,17750,0
|
|
20230821,190000,2915645200,17750,17750,17750,17750,0
|
|
20230821,185900,2915645200,17750,17750,17750,17750,0
|
|
20230821,185800,2915645200,17750,17750,17750,17750,0
|
|
20230821,185700,2915645200,17750,17750,17750,17750,0
|
|
20230821,185600,2915645200,17750,17750,17750,17750,0
|
|
20230821,185500,2915645200,17750,17750,17750,17750,0
|
|
20230821,185400,2915645200,17750,17750,17750,17750,0
|
|
20230821,185300,2915645200,17750,17750,17750,17750,0
|
|
20230821,185200,2915645200,17750,17750,17750,17750,0
|
|
20230821,185100,2915645200,17750,17750,17750,17750,0
|
|
20230821,185000,2915645200,17750,17750,17750,17750,0
|
|
20230821,184900,2915645200,17750,17750,17750,17750,0
|
|
20230821,184800,2915645200,17750,17750,17750,17750,0
|
|
20230821,184700,2915645200,17750,17750,17750,17750,0
|
|
20230821,184600,2915645200,17750,17750,17750,17750,0
|
|
20230821,184500,2915645200,17750,17750,17750,17750,0
|
|
20230821,184400,2915645200,17750,17750,17750,17750,0
|
|
20230821,184300,2915645200,17750,17750,17750,17750,0
|
|
20230821,184200,2915645200,17750,17750,17750,17750,2259
|
|
20230821,184100,2915645200,17750,17750,17750,17750,0
|
|
20230821,184000,2915645200,17750,17750,17750,17750,0
|
|
20230821,183900,2915645200,17750,17750,17750,17750,0
|
|
20230821,183800,2915645200,17750,17750,17750,17750,0
|
|
20230821,183700,2915645200,17750,17750,17750,17750,0
|
|
20230821,183600,2915645200,17750,17750,17750,17750,0
|
|
20230821,183500,2915645200,17750,17750,17750,17750,0
|
|
20230821,183400,2915645200,17750,17750,17750,17750,0
|
|
20230821,183300,2915645200,17750,17750,17750,17750,0
|
|
20230821,183200,2915645200,17750,17750,17750,17750,0
|
|
20230821,183100,2915645200,17750,17750,17750,17750,0
|
|
20230821,183000,2915645200,17750,17750,17750,17750,0
|
|
20230821,182900,2915645200,17750,17750,17750,17750,0
|
|
20230821,182800,2915645200,17750,17750,17750,17750,0
|
|
20230821,182700,2915645200,17750,17750,17750,17750,0
|
|
20230821,182600,2915645200,17750,17750,17750,17750,0
|
|
20230821,182500,2915645200,17750,17750,17750,17750,0
|
|
20230821,182400,2915645200,17750,17750,17750,17750,0
|
|
20230821,182300,2915645200,17750,17750,17750,17750,0
|
|
20230821,182200,2915645200,17750,17750,17750,17750,0
|
|
20230821,182100,2915645200,17750,17750,17750,17750,0
|
|
20230821,182000,2915645200,17750,17750,17750,17750,0
|
|
20230821,181900,2915645200,17750,17750,17750,17750,0
|
|
20230821,181800,2915645200,17750,17750,17750,17750,0
|
|
20230821,181700,2915645200,17750,17750,17750,17750,0
|
|
20230821,181600,2915645200,17750,17750,17750,17750,0
|
|
20230821,181500,2915645200,17750,17750,17750,17750,0
|
|
20230821,181400,2915645200,17750,17750,17750,17750,0
|
|
20230821,181300,2915645200,17750,17750,17750,17750,0
|
|
20230821,181200,2915645200,17750,17750,17750,17750,2259
|
|
20230821,181100,2915645200,17750,17750,17750,17750,0
|
|
20230821,181000,2915645200,17750,17750,17750,17750,0
|
|
20230821,180900,2915645200,17750,17750,17750,17750,0
|
|
20230821,180800,2915645200,17750,17750,17750,17750,0
|
|
20230821,180700,2915645200,17750,17750,17750,17750,0
|
|
20230821,180600,2915645200,17750,17750,17750,17750,0
|
|
20230821,180500,2915645200,17750,17750,17750,17750,0
|
|
20230821,180400,2915645200,17750,17750,17750,17750,0
|
|
20230821,180300,2915645200,17750,17750,17750,17750,0
|
|
20230821,180200,2915645200,17750,17750,17750,17750,0
|
|
20230821,180100,2915645200,17750,17750,17750,17750,0
|
|
20230821,180000,2915645200,17750,17750,17750,17750,0
|
|
20230821,175900,2915645200,17750,17750,17750,17750,0
|
|
20230821,175800,2915645200,17750,17750,17750,17750,0
|
|
20230821,175700,2915645200,17750,17750,17750,17750,0
|
|
20230821,175600,2915645200,17750,17750,17750,17750,0
|
|
20230821,175500,2915645200,17750,17750,17750,17750,0
|
|
20230821,175400,2915645200,17750,17750,17750,17750,0
|
|
20230821,175300,2915645200,17750,17750,17750,17750,0
|
|
20230821,175200,2915645200,17750,17750,17750,17750,0
|
|
20230821,175100,2915645200,17750,17750,17750,17750,0
|
|
20230821,175000,2915645200,17750,17750,17750,17750,0
|
|
20230821,174900,2915645200,17750,17750,17750,17750,0
|
|
20230821,174800,2915645200,17750,17750,17750,17750,0
|
|
20230821,174700,2915645200,17750,17750,17750,17750,0
|
|
20230821,174600,2915645200,17750,17750,17750,17750,0
|
|
20230821,174500,2915645200,17750,17750,17750,17750,0
|
|
20230821,174400,2915645200,17750,17750,17750,17750,0
|
|
20230821,174300,2915645200,17750,17750,17750,17750,0
|
|
20230821,174200,2915645200,17750,17750,17750,17750,2259
|
|
20230821,174100,2915645200,17750,17750,17750,17750,0
|
|
20230821,174000,2915645200,17750,17750,17750,17750,0
|
|
20230821,173900,2915645200,17750,17750,17750,17750,0
|
|
20230821,173800,2915645200,17750,17750,17750,17750,0
|
|
20230821,173700,2915645200,17750,17750,17750,17750,0
|
|
20230821,173600,2915645200,17750,17750,17750,17750,0
|
|
20230821,173500,2915645200,17750,17750,17750,17750,0
|
|
20230821,173400,2915645200,17750,17750,17750,17750,0
|
|
20230821,173300,2915645200,17750,17750,17750,17750,0
|
|
20230821,173200,2915645200,17750,17750,17750,17750,0
|
|
20230821,173100,2915645200,17750,17750,17750,17750,0
|
|
20230821,173000,2915645200,17750,17750,17750,17750,0
|
|
20230821,172900,2915645200,17750,17750,17750,17750,0
|
|
20230821,172800,2915645200,17750,17750,17750,17750,0
|
|
20230821,172700,2915645200,17750,17750,17750,17750,0
|
|
20230821,172600,2915645200,17750,17750,17750,17750,0
|
|
20230821,172500,2915645200,17750,17750,17750,17750,0
|
|
20230821,172400,2915645200,17750,17750,17750,17750,0
|
|
20230821,172300,2915645200,17750,17750,17750,17750,0
|
|
20230821,172200,2915645200,17750,17750,17750,17750,0
|
|
20230821,172100,2915645200,17750,17750,17750,17750,0
|
|
20230821,172000,2915645200,17750,17750,17750,17750,0
|
|
20230821,171900,2915645200,17750,17750,17750,17750,0
|
|
20230821,171800,2915645200,17750,17750,17750,17750,0
|
|
20230821,171700,2915645200,17750,17750,17750,17750,0
|
|
20230821,171600,2915645200,17750,17750,17750,17750,0
|
|
20230821,171500,2915645200,17750,17750,17750,17750,0
|
|
20230821,171400,2915645200,17750,17750,17750,17750,0
|
|
20230821,171300,2915645200,17750,17750,17750,17750,0
|
|
20230821,171200,2915645200,17750,17750,17750,17750,2259
|
|
20230821,171100,2915645200,17750,17750,17750,17750,0
|
|
20230821,171000,2915645200,17750,17750,17750,17750,0
|
|
20230821,170900,2915645200,17750,17750,17750,17750,0
|
|
20230821,170800,2915645200,17750,17750,17750,17750,0
|
|
20230821,170700,2915645200,17750,17750,17750,17750,0
|
|
20230821,170600,2915645200,17750,17750,17750,17750,0
|
|
20230821,170500,2915645200,17750,17750,17750,17750,0
|
|
20230821,170400,2915645200,17750,17750,17750,17750,0
|
|
20230821,170300,2915645200,17750,17750,17750,17750,0
|
|
20230821,170200,2915645200,17750,17750,17750,17750,0
|
|
20230821,170100,2915645200,17750,17750,17750,17750,0
|
|
20230821,170000,2915645200,17750,17750,17750,17750,0
|
|
20230821,165900,2915645200,17750,17750,17750,17750,0
|
|
20230821,165800,2915645200,17750,17750,17750,17750,0
|
|
20230821,165700,2915645200,17750,17750,17750,17750,0
|
|
20230821,165600,2915645200,17750,17750,17750,17750,0
|
|
20230821,165500,2915645200,17750,17750,17750,17750,0
|
|
20230821,165400,2915645200,17750,17750,17750,17750,0
|
|
20230821,165300,2915645200,17750,17750,17750,17750,0
|
|
20230821,165200,2915645200,17750,17750,17750,17750,0
|
|
20230821,165100,2915645200,17750,17750,17750,17750,0
|
|
20230821,165000,2915645200,17750,17750,17750,17750,0
|
|
20230821,164900,2915645200,17750,17750,17750,17750,0
|
|
20230821,164800,2915645200,17750,17750,17750,17750,0
|
|
20230821,164700,2915645200,17750,17750,17750,17750,0
|
|
20230821,164600,2915645200,17750,17750,17750,17750,0
|
|
20230821,164500,2915645200,17750,17750,17750,17750,0
|
|
20230821,164400,2915645200,17750,17750,17750,17750,0
|
|
20230821,164300,2915645200,17750,17750,17750,17750,0
|
|
20230821,164200,2915645200,17750,17750,17750,17750,2259
|
|
20230821,164100,2915645200,17750,17750,17750,17750,0
|
|
20230821,164000,2915645200,17750,17750,17750,17750,0
|
|
20230821,163900,2915645200,17750,17750,17750,17750,0
|
|
20230821,163800,2915645200,17750,17750,17750,17750,0
|
|
20230821,163700,2915645200,17750,17750,17750,17750,0
|
|
20230821,163600,2915645200,17750,17750,17750,17750,0
|
|
20230821,163500,2915645200,17750,17750,17750,17750,0
|
|
20230821,163400,2915645200,17750,17750,17750,17750,0
|
|
20230821,163300,2915645200,17750,17750,17750,17750,0
|
|
20230821,163200,2915645200,17750,17750,17750,17750,0
|
|
20230821,163100,2915645200,17750,17750,17750,17750,0
|
|
20230821,163000,2915645200,17750,17750,17750,17750,0
|
|
20230821,162900,2915645200,17750,17750,17750,17750,0
|
|
20230821,162800,2915645200,17750,17750,17750,17750,0
|
|
20230821,162700,2915645200,17750,17750,17750,17750,0
|
|
20230821,162600,2915645200,17750,17750,17750,17750,0
|
|
20230821,162500,2915645200,17750,17750,17750,17750,0
|
|
20230821,162400,2915645200,17750,17750,17750,17750,0
|
|
20230821,162300,2915645200,17750,17750,17750,17750,0
|
|
20230821,162200,2915645200,17750,17750,17750,17750,0
|
|
20230821,162100,2915645200,17750,17750,17750,17750,0
|
|
20230821,162000,2915645200,17750,17750,17750,17750,0
|
|
20230821,161900,2915645200,17750,17750,17750,17750,0
|
|
20230821,161800,2915645200,17750,17750,17750,17750,0
|
|
20230821,161700,2915645200,17750,17750,17750,17750,0
|
|
20230821,161600,2915645200,17750,17750,17750,17750,0
|
|
20230821,161500,2915645200,17750,17750,17750,17750,0
|
|
20230821,161400,2915645200,17750,17750,17750,17750,0
|
|
20230821,161300,2915645200,17750,17750,17750,17750,0
|
|
20230821,161200,2915645200,17750,17750,17750,17750,2259
|
|
20230821,161100,2915645200,17750,17750,17750,17750,0
|
|
20230821,161000,2915645200,17750,17750,17750,17750,0
|
|
20230821,160900,2915645200,17750,17750,17750,17750,0
|
|
20230821,160800,2915645200,17750,17750,17750,17750,0
|
|
20230821,160700,2915645200,17750,17750,17750,17750,0
|
|
20230821,160600,2915645200,17750,17750,17750,17750,0
|
|
20230821,160500,2915645200,17750,17750,17750,17750,0
|
|
20230821,160400,2915645200,17750,17750,17750,17750,0
|
|
20230821,160300,2915645200,17750,17750,17750,17750,0
|
|
20230821,160200,2915645200,17750,17750,17750,17750,0
|
|
20230821,160100,2915645200,17750,17750,17750,17750,0
|
|
20230821,160000,2915645200,17750,17750,17750,17750,0
|
|
20230821,155900,2915645200,17750,17750,17750,17750,0
|
|
20230821,155800,2915645200,17750,17750,17750,17750,0
|
|
20230821,155700,2915645200,17750,17750,17750,17750,0
|
|
20230821,155600,2915645200,17750,17750,17750,17750,0
|
|
20230821,155500,2915645200,17750,17750,17750,17750,0
|
|
20230821,155400,2915645200,17750,17750,17750,17750,0
|
|
20230821,155300,2915645200,17750,17750,17750,17750,0
|
|
20230821,155200,2915645200,17750,17750,17750,17750,0
|
|
20230821,155100,2915645200,17750,17750,17750,17750,0
|
|
20230821,155000,2915645200,17750,17750,17750,17750,0
|
|
20230821,154900,2915645200,17750,17750,17750,17750,0
|
|
20230821,154800,2915645200,17750,17750,17750,17750,0
|
|
20230821,154700,2915645200,17750,17750,17750,17750,0
|
|
20230821,154600,2915645200,17750,17750,17750,17750,0
|
|
20230821,154500,2915645200,17750,17750,17750,17750,0
|
|
20230821,154400,2915645200,17750,17750,17750,17750,0
|
|
20230821,154300,2915645200,17750,17750,17750,17750,0
|
|
20230821,154200,2915645200,17750,17750,17750,17750,2259
|
|
20230821,154100,2915645200,17750,17750,17750,17750,0
|
|
20230821,154000,2915645200,17750,17750,17750,17750,0
|
|
20230821,153900,2915645200,17750,17750,17750,17750,0
|
|
20230821,153800,2915645200,17750,17750,17750,17750,0
|
|
20230821,153700,2915645200,17750,17750,17750,17750,0
|
|
20230821,153600,2915645200,17750,17750,17750,17750,0
|
|
20230821,153500,2915645200,17750,17750,17750,17750,0
|
|
20230821,153400,2915645200,17750,17750,17750,17750,0
|
|
20230821,153300,2915645200,17750,17750,17750,17750,0
|
|
20230821,153200,2915645200,17750,17750,17750,17750,0
|
|
20230821,153100,2915645200,17750,17750,17750,17750,0
|
|
20230821,153000,2915645200,17750,17750,17750,17750,2259
|
|
20230821,152900,2875547950,17750,17750,17750,17750,0
|
|
20230821,152800,2875547950,17750,17750,17750,17750,0
|
|
20230821,152700,2875547950,17750,17750,17750,17750,0
|
|
20230821,152600,2875547950,17750,17750,17750,17750,0
|
|
20230821,152500,2875547950,17750,17750,17750,17750,0
|
|
20230821,152400,2875547950,17750,17750,17750,17750,0
|
|
20230821,152300,2875547950,17750,17750,17750,17750,0
|
|
20230821,152200,2875547950,17750,17750,17750,17750,0
|
|
20230821,152100,2875547950,17750,17750,17750,17750,0
|
|
20230821,152000,2875547950,17750,17750,17750,17750,0
|
|
20230821,151900,2875547950,17750,17760,17760,17750,756
|
|
20230821,151800,2862127680,17760,17750,17760,17750,57
|
|
20230821,151700,2861115920,17750,17760,17760,17750,13
|
|
20230821,151600,2860885060,17760,17760,17760,17750,77
|
|
20230821,151500,2859518220,17760,17750,17760,17750,59
|
|
20230821,151400,2858470910,17760,17750,17760,17750,67
|
|
20230821,151300,2857281450,17760,17750,17760,17750,1257
|
|
20230821,151200,2834957500,17760,17750,17760,17740,219
|
|
20230821,151100,2831069900,17760,17750,17760,17750,196
|
|
20230821,151000,2827590740,17760,17760,17760,17750,187
|
|
20230821,150900,2824270820,17750,17750,17760,17740,453
|
|
20230821,150800,2816230050,17750,17750,17750,17740,18
|
|
20230821,150700,2815910560,17740,17750,17750,17740,176
|
|
20230821,150600,2812786590,17740,17750,17760,17740,935
|
|
20230821,150500,2796185320,17750,17770,17770,17750,35
|
|
20230821,150400,2795563670,17760,17760,17770,17760,90
|
|
20230821,150300,2793965040,17750,17750,17760,17740,319
|
|
20230821,150200,2788302310,17740,17750,17750,17740,124
|
|
20230821,150100,2786101340,17740,17750,17750,17740,352
|
|
20230821,150000,2779853370,17740,17750,17750,17740,50
|
|
20230821,145900,2778965910,17740,17750,17750,17740,107
|
|
20230821,145800,2777067250,17750,17750,17750,17740,48
|
|
20230821,145700,2776215270,17750,17760,17760,17740,241
|
|
20230821,145600,2771938580,17750,17760,17760,17750,355
|
|
20230821,145500,2765637230,17750,17750,17760,17750,424
|
|
20230821,145400,2758111040,17760,17740,17760,17740,1487
|
|
20230821,145300,2731713480,17750,17750,17750,17740,117
|
|
20230821,145200,2729637710,17750,17760,17760,17740,1137
|
|
20230821,145100,2709456950,17760,17760,17760,17750,89
|
|
20230821,145000,2707877040,17760,17760,17760,17750,2281
|
|
20230821,144900,2667388110,17760,17760,17760,17750,994
|
|
20230821,144800,2649739540,17760,17770,17770,17750,1272
|
|
20230821,144700,2627147360,17770,17770,17770,17760,56
|
|
20230821,144600,2626152280,17770,17770,17770,17760,82
|
|
20230821,144500,2624695670,17760,17770,17770,17760,628
|
|
20230821,144400,2613539580,17770,17800,17800,17770,1916
|
|
20230821,144300,2579471790,17800,17800,17800,17790,173
|
|
20230821,144200,2576392520,17800,17810,17810,17790,807
|
|
20230821,144100,2562028270,17800,17810,17820,17800,1043
|
|
20230821,144000,2543461510,17810,17820,17820,17810,59
|
|
20230821,143900,2542410570,17810,17810,17830,17800,696
|
|
20230821,143800,2530011710,17810,17810,17810,17800,329
|
|
20230821,143700,2524152240,17810,17830,17830,17800,50
|
|
20230821,143600,2523261420,17830,17810,17830,17810,546
|
|
20230821,143500,2513534990,17810,17810,17820,17800,510
|
|
20230821,143400,2504456510,17820,17810,17820,17800,1813
|
|
20230821,143300,2472181990,17810,17820,17820,17800,304
|
|
20230821,143200,2466769700,17820,17820,17820,17810,57
|
|
20230821,143100,2465754440,17820,17820,17820,17810,255
|
|
20230821,143000,2461212730,17810,17820,17820,17810,13
|
|
20230821,142900,2460981110,17820,17830,17830,17810,139
|
|
20230821,142800,2458504210,17820,17820,17830,17820,752
|
|
20230821,142700,2445100560,17810,17820,17820,17810,11
|
|
20230821,142600,2444904550,17820,17820,17820,17820,118
|
|
20230821,142500,2442801790,17820,17820,17820,17820,19
|
|
20230821,142400,2442463210,17810,17810,17810,17810,52
|
|
20230821,142300,2441537090,17810,17810,17810,17810,55
|
|
20230821,142200,2440557540,17790,17810,17810,17790,100
|
|
20230821,142100,2438776980,17820,17790,17830,17790,2435
|
|
20230821,142000,2395436680,17790,17790,17790,17790,28
|
|
20230821,141900,2394938560,17790,17830,17830,17790,3733
|
|
20230821,141800,2328484700,17830,17830,17830,17830,197
|
|
20230821,141700,2324972190,17830,17830,17830,17830,19
|
|
20230821,141600,2324633420,17820,17830,17830,17820,253
|
|
20230821,141500,2320124720,17820,17820,17820,17820,0
|
|
20230821,141400,2320124720,17820,17820,17820,17820,0
|
|
20230821,141300,2320124720,17820,17810,17820,17810,1475
|
|
20230821,141200,2293853220,17810,17860,17860,17800,5508
|
|
20230821,141100,2195596030,17870,17870,17870,17870,6
|
|
20230821,141000,2195488810,17870,17900,17900,17870,1013
|
|
20230821,140900,2177380710,17890,17890,17890,17890,0
|
|
20230821,140800,2177380710,17890,17890,17890,17890,32
|
|
20230821,140700,2176808230,17890,17910,17910,17890,126
|
|
20230821,140600,2174552410,17930,17880,17960,17870,1539
|
|
20230821,140500,2146994730,17880,17880,17880,17880,9
|
|
20230821,140400,2146833810,17880,17880,17880,17880,35
|
|
20230821,140300,2146208010,17870,17870,17880,17870,131
|
|
20230821,140200,2143866840,17870,17880,17880,17870,25
|
|
20230821,140100,2143420080,17880,17890,17890,17880,155
|
|
20230821,140000,2140647250,17900,17890,17900,17890,17
|
|
20230821,135900,2140343110,17890,17880,17900,17880,367
|
|
20230821,135800,2133775610,17880,17880,17880,17880,141
|
|
20230821,135700,2131254530,17880,17860,17890,17860,654
|
|
20230821,135600,2119572140,17860,17860,17860,17860,66
|
|
20230821,135500,2118393380,17860,17850,17860,17850,18
|
|
20230821,135400,2118071910,17860,17850,17860,17850,94
|
|
20230821,135300,2116393900,17850,17870,17870,17850,995
|
|
20230821,135200,2098623570,17870,17870,17870,17870,54
|
|
20230821,135100,2097658590,17870,17870,17870,17870,9
|
|
20230821,135000,2097497760,17870,17870,17870,17870,74
|
|
20230821,134900,2096175380,17870,17870,17870,17870,1
|
|
20230821,134800,2096157510,17860,17900,17900,17860,1061
|
|
20230821,134700,2077201140,17900,17900,17910,17900,227
|
|
20230821,134600,2073137320,17890,17890,17890,17890,20
|
|
20230821,134500,2072779520,17890,17890,17890,17890,0
|
|
20230821,134400,2072779520,17890,17900,17900,17890,42
|
|
20230821,134300,2072028060,17900,17890,17900,17890,421
|
|
20230821,134200,2064495650,17890,17890,17890,17890,6
|
|
20230821,134100,2064388310,17890,17890,17890,17890,6
|
|
20230821,134000,2064280970,17890,17890,17890,17880,276
|
|
20230821,133900,2059345550,17890,17890,17890,17890,46
|
|
20230821,133800,2058522610,17900,17900,17900,17900,11
|
|
20230821,133700,2058325710,17900,17900,17900,17900,59
|
|
20230821,133600,2057269610,17900,17900,17900,17890,38
|
|
20230821,133500,2056589770,17900,17890,17900,17890,114
|
|
20230821,133400,2054549940,17890,17890,17890,17890,48
|
|
20230821,133300,2053691220,17890,17880,17890,17870,1930
|
|
20230821,133200,2019193820,17880,17870,17880,17870,240
|
|
20230821,133100,2014902820,17880,17880,17880,17870,480
|
|
20230821,133000,2006321060,17880,17890,17890,17880,13
|
|
20230821,132900,2006088510,17880,17910,17910,17880,1910
|
|
20230821,132800,1971898910,17920,17920,17920,17920,8
|
|
20230821,132700,1971755550,17920,17920,17920,17910,122
|
|
20230821,132600,1969569680,17920,17910,17920,17910,285
|
|
20230821,132500,1964462530,17910,17910,17910,17910,76
|
|
20230821,132400,1963101370,17920,17920,17920,17920,2
|
|
20230821,132300,1963065530,17910,17910,17910,17910,29
|
|
20230821,132200,1962546140,17910,17910,17910,17910,264
|
|
20230821,132100,1957817900,17910,17920,17920,17910,186
|
|
20230821,132000,1954486570,17920,17920,17920,17920,47
|
|
20230821,131900,1953644330,17920,17920,17920,17920,0
|
|
20230821,131800,1953644330,17920,17930,17930,17920,291
|
|
20230821,131700,1948427080,17920,17890,17960,17890,1794
|
|
20230821,131600,1916274140,17890,17890,17890,17890,26
|
|
20230821,131500,1915809000,17880,17890,17890,17880,101
|
|
20230821,131400,1914002910,17890,17890,17890,17890,24
|
|
20230821,131300,1913573550,17880,17880,17880,17880,0
|
|
20230821,131200,1913573550,17880,17890,17890,17880,502
|
|
20230821,131100,1904597770,17890,17890,17890,17890,1
|
|
20230821,131000,1904579880,17880,17890,17890,17880,56
|
|
20230821,130900,1903578240,17890,17890,17890,17890,72
|
|
20230821,130800,1902290160,17890,17880,17890,17880,204
|
|
20230821,130700,1898642560,17890,17890,17890,17890,7
|
|
20230821,130600,1898517330,17890,17890,17890,17880,49
|
|
20230821,130500,1897640930,17880,17890,17890,17880,258
|
|
20230821,130400,1893025510,17890,17890,17890,17880,12
|
|
20230821,130300,1892810840,17890,17890,17890,17880,412
|
|
20230821,130200,1885440170,17890,17900,17900,17890,87
|
|
20230821,130100,1883883320,17900,17900,17900,17900,17
|
|
20230821,130000,1883579020,17900,17900,17900,17900,243
|
|
20230821,125900,1879229320,17900,17900,17900,17900,228
|
|
20230821,125800,1875148120,17910,17910,17910,17910,49
|
|
20230821,125700,1874270530,17910,17900,17910,17900,13
|
|
20230821,125600,1874037710,17900,17920,17920,17900,255
|
|
20230821,125500,1869472900,17910,17950,17960,17910,3996
|
|
20230821,125400,1797763850,17960,17950,17960,17950,444
|
|
20230821,125300,1789792110,17950,17960,17960,17950,169
|
|
20230821,125200,1786758170,17960,17960,17960,17960,8
|
|
20230821,125100,1786614490,17960,17960,17960,17960,13
|
|
20230821,125000,1786381010,17960,17960,17960,17960,23
|
|
20230821,124900,1785967930,17960,17960,17960,17960,113
|
|
20230821,124800,1783938450,17960,17960,17960,17960,102
|
|
20230821,124700,1782106530,17960,17960,17960,17950,49
|
|
20230821,124600,1781226890,17960,17970,17970,17960,4185
|
|
20230821,124500,1706039280,18010,18010,18010,18010,8
|
|
20230821,124400,1705895200,18010,18010,18010,18010,6
|
|
20230821,124300,1705787140,18010,17980,18010,17980,3
|
|
20230821,124200,1705733140,18010,17980,18020,17980,791
|
|
20230821,124100,1691496170,17980,17980,17980,17980,22
|
|
20230821,124000,1691100610,17980,17980,17980,17980,675
|
|
20230821,123900,1678964110,17980,17980,17980,17970,69
|
|
20230821,123800,1677723990,17980,17980,17980,17980,108
|
|
20230821,123700,1675782150,17980,17980,17980,17980,18
|
|
20230821,123600,1675458510,17980,17980,17980,17980,25
|
|
20230821,123500,1675009010,17980,18000,18000,17980,577
|
|
20230821,123400,1664632030,17990,18000,18000,17990,27
|
|
20230821,123300,1664146230,18000,18000,18000,18000,24
|
|
20230821,123200,1663714230,18000,18000,18000,17990,91
|
|
20230821,123100,1662076280,18020,18020,18020,18020,8
|
|
20230821,123000,1661932120,17990,17990,17990,17990,342
|
|
20230821,122900,1655779540,18020,18020,18020,18020,8
|
|
20230821,122800,1655635380,18000,18010,18010,17990,63
|
|
20230821,122700,1654501670,18020,18020,18020,18020,5
|
|
20230821,122600,1654411570,17990,17990,17990,17990,2
|
|
20230821,122500,1654375590,17990,18020,18020,17990,118
|
|
20230821,122400,1652252210,18030,17990,18030,17990,305
|
|
20230821,122300,1646761740,17980,17980,17980,17980,398
|
|
20230821,122200,1639605700,17970,17970,17970,17970,491
|
|
20230821,122100,1630782430,17970,17990,17990,17970,2612
|
|
20230821,122000,1583817760,17990,17990,17990,17990,7
|
|
20230821,121900,1583691830,17990,18000,18000,17990,959
|
|
20230821,121800,1566439410,17990,18000,18000,17990,67
|
|
20230821,121700,1565234010,18000,18000,18000,17990,43
|
|
20230821,121600,1564460410,18000,18000,18000,18000,8
|
|
20230821,121500,1564316410,18000,18000,18000,18000,14
|
|
20230821,121400,1564064410,17990,18000,18000,17990,56
|
|
20230821,121300,1563056910,18000,18010,18010,18000,448
|
|
20230821,121200,1554992880,18010,18010,18010,18010,63
|
|
20230821,121100,1553858250,18010,18020,18020,18010,35
|
|
20230821,121000,1553227780,18030,18030,18030,18030,0
|
|
20230821,120900,1553227780,18030,18030,18030,18030,9
|
|
20230821,120800,1553065510,18030,18030,18030,18030,6
|
|
20230821,120700,1552957330,18030,18030,18030,18020,12
|
|
20230821,120600,1552741040,18030,18030,18030,18030,12
|
|
20230821,120500,1552524680,18030,18040,18040,18030,31
|
|
20230821,120400,1551965650,18030,18030,18030,18030,2
|
|
20230821,120300,1551929590,18040,18040,18040,18040,8
|
|
20230821,120200,1551785270,18000,18020,18020,18000,568
|
|
20230821,120100,1541552350,18020,18020,18020,18000,175
|
|
20230821,120000,1538401540,18020,18020,18020,18020,55
|
|
20230821,115900,1537410440,18020,18020,18020,18010,21
|
|
20230821,115800,1537032130,18010,18000,18010,18000,784
|
|
20230821,115700,1522919410,18000,18000,18000,18000,3
|
|
20230821,115600,1522865410,18000,18060,18060,17990,1297
|
|
20230821,115500,1499510130,18070,18050,18070,18050,10
|
|
20230821,115400,1499329450,18060,18060,18060,18060,6
|
|
20230821,115300,1499221090,18060,18060,18060,18060,0
|
|
20230821,115200,1499221090,18060,18040,18070,18040,247
|
|
20230821,115100,1494764130,18030,18030,18030,18030,119
|
|
20230821,115000,1492618560,18030,18030,18030,18030,3
|
|
20230821,114900,1492564470,18010,18020,18020,18010,748
|
|
20230821,114800,1479090980,18030,18040,18040,18030,11
|
|
20230821,114700,1478892560,18030,18030,18040,18030,138
|
|
20230821,114600,1476404040,18030,18030,18030,18030,12
|
|
20230821,114500,1476187680,18030,18030,18030,18020,69
|
|
20230821,114400,1474943800,18060,18060,18060,18060,9
|
|
20230821,114300,1474781260,18060,18060,18060,18060,0
|
|
20230821,114200,1474781260,18060,18060,18060,18060,9
|
|
20230821,114100,1474618720,18060,18060,18060,18060,7
|
|
20230821,114000,1474492300,18060,18060,18060,18060,3
|
|
20230821,113900,1474438120,18060,18060,18110,18060,238
|
|
20230821,113800,1470136800,18060,18040,18060,18040,282
|
|
20230821,113700,1465049480,18040,18040,18040,18040,0
|
|
20230821,113600,1465049480,18040,18040,18040,18040,147
|
|
20230821,113500,1462397600,18040,18040,18040,18040,11
|
|
20230821,113400,1462199160,18040,18040,18040,18040,3
|
|
20230821,113300,1462145040,18030,18030,18030,18030,102
|
|
20230821,113200,1460305980,18020,18030,18030,18020,45
|
|
20230821,113100,1459494650,18020,18030,18030,18020,183
|
|
20230821,113000,1456196660,18030,18030,18030,18030,90
|
|
20230821,112900,1454573960,18030,18040,18040,18030,351
|
|
20230821,112800,1448245370,18040,18040,18040,18030,220
|
|
20230821,112700,1444278170,18040,18020,18040,18020,1010
|
|
20230821,112600,1426068290,18020,18010,18020,18010,126
|
|
20230821,112500,1423798510,18020,18020,18020,18010,91
|
|
20230821,112400,1422159390,18020,18040,18040,18020,95
|
|
20230821,112300,1420446890,18040,18050,18050,18040,209
|
|
20230821,112200,1416675750,18060,18070,18070,18060,210
|
|
20230821,112100,1412882190,18060,18070,18070,18060,188
|
|
20230821,112000,1409486330,18070,18070,18070,18070,103
|
|
20230821,111900,1407625120,18070,18070,18070,18070,6
|
|
20230821,111800,1407516700,18070,18080,18080,18070,10
|
|
20230821,111700,1407335910,18080,18120,18120,18080,198
|
|
20230821,111600,1403755440,18080,18060,18090,18060,1296
|
|
20230821,111500,1380346320,18060,18060,18060,18060,6
|
|
20230821,111400,1380237960,18060,18060,18060,18060,3
|
|
20230821,111300,1380183780,18060,18060,18060,18060,6
|
|
20230821,111200,1380075420,18060,18060,18060,18050,795
|
|
20230821,111100,1365720120,18060,18060,18060,18060,6
|
|
20230821,111000,1365611760,18060,18050,18060,18050,25
|
|
20230821,110900,1365160470,18050,18060,18060,18050,49
|
|
20230821,110800,1364275960,18060,18060,18060,18060,3
|
|
20230821,110700,1364221780,18050,18060,18060,18050,36
|
|
20230821,110600,1363571640,18060,18110,18110,18060,265
|
|
20230821,110500,1358783130,18070,18040,18120,18040,2978
|
|
20230821,110400,1305013130,18040,18030,18040,18030,40
|
|
20230821,110300,1304291890,18030,18030,18030,18030,0
|
|
20230821,110200,1304291890,18030,18030,18040,18030,63
|
|
20230821,110100,1303155810,18040,18040,18040,18040,22
|
|
20230821,110000,1302758930,18040,18040,18040,18040,29
|
|
20230821,105900,1302235770,18040,18040,18040,18040,85
|
|
20230821,105800,1300702370,18040,18040,18040,18040,25
|
|
20230821,105700,1300251370,18040,18080,18110,18040,940
|
|
20230821,105600,1283263010,18090,18100,18100,18090,9
|
|
20230821,105500,1283100170,18060,18050,18100,18050,708
|
|
20230821,105400,1270311700,18050,18020,18050,18020,329
|
|
20230821,105300,1264377890,18020,18020,18020,18020,29
|
|
20230821,105200,1263855310,18040,18050,18050,18040,9
|
|
20230821,105100,1263692940,18030,18090,18090,18020,1620
|
|
20230821,105000,1234455120,18100,18100,18100,18100,10
|
|
20230821,104900,1234274120,18090,18070,18090,18070,612
|
|
20230821,104800,1223215180,18070,18070,18070,18070,87
|
|
20230821,104700,1221643090,18060,18060,18060,18060,0
|
|
20230821,104600,1221643090,18060,18100,18100,18050,1820
|
|
20230821,104500,1188765150,18120,18050,18120,18050,368
|
|
20230821,104400,1182118370,18050,18050,18050,18050,6
|
|
20230821,104300,1182010070,18040,18050,18050,18040,208
|
|
20230821,104200,1178257730,18050,18050,18050,18050,21
|
|
20230821,104100,1177878680,18040,18040,18040,18040,26
|
|
20230821,104000,1177409640,18050,18050,18050,18050,6
|
|
20230821,103900,1177301340,18050,18040,18050,18040,100
|
|
20230821,103800,1175497270,18030,18050,18050,18030,7
|
|
20230821,103700,1175370940,18050,18010,18070,18010,1180
|
|
20230821,103600,1154091400,18020,17980,18020,17980,129
|
|
20230821,103500,1151768340,17990,18030,18030,17990,522
|
|
20230821,103400,1142372290,18030,18030,18030,18030,58
|
|
20230821,103300,1141326550,18030,18040,18040,18030,257
|
|
20230821,103200,1136690690,18050,18060,18060,18040,2463
|
|
20230821,103100,1092242600,18060,18090,18100,18050,592
|
|
20230821,103000,1081546510,18080,18070,18080,18060,213
|
|
20230821,102900,1077696540,18050,18050,18050,18050,1
|
|
20230821,102800,1077678490,18050,18080,18080,18050,390
|
|
20230821,102700,1070628270,18080,18080,18090,18080,241
|
|
20230821,102600,1066270630,18080,18110,18110,18080,1237
|
|
20230821,102500,1043901610,18090,18090,18090,18090,1414
|
|
20230821,102400,1018322350,18120,18100,18130,18090,578
|
|
20230821,102300,1007857740,18110,18110,18110,18110,0
|
|
20230821,102200,1007857740,18110,18120,18130,18110,264
|
|
20230821,102100,1003073650,18130,18120,18130,18120,5
|
|
20230821,102000,1002983010,18120,18150,18170,18120,992
|
|
20230821,101900,984991730,18150,18110,18150,18110,211
|
|
20230821,101800,981168740,18140,18070,18140,18070,709
|
|
20230821,101700,968332520,18070,18060,18070,18060,22
|
|
20230821,101600,967935160,18050,18100,18100,18050,3806
|
|
20230821,101500,899103950,18100,18140,18140,18100,3544
|
|
20230821,101400,834877830,18150,18150,18150,18150,40
|
|
20230821,101300,834151830,18150,18200,18200,18150,1436
|
|
20230821,101200,808079080,18200,18200,18200,18200,172
|
|
20230821,101100,804948680,18200,18200,18200,18200,84
|
|
20230821,101000,803419880,18210,18210,18210,18210,597
|
|
20230821,100900,792548510,18210,18210,18220,18210,487
|
|
20230821,100800,783679440,18200,18200,18200,18200,0
|
|
20230821,100700,783679440,18200,18200,18200,18200,87
|
|
20230821,100600,782096040,18180,18180,18180,18180,67
|
|
20230821,100500,780877980,18190,18210,18220,18190,360
|
|
20230821,100400,774321770,18210,18210,18210,18210,0
|
|
20230821,100300,774321770,18210,18210,18210,18210,0
|
|
20230821,100200,774321770,18210,18200,18210,18200,127
|
|
20230821,100100,772010020,18140,18210,18210,18140,511
|
|
20230821,100000,762724280,18220,18220,18220,18220,655
|
|
20230821,095900,750790180,18210,18200,18210,18200,398
|
|
20230821,095800,743545630,18190,18190,18190,18190,2
|
|
20230821,095700,743509250,18200,18190,18200,18190,50
|
|
20230821,095600,742599380,18190,18190,18190,18190,0
|
|
20230821,095500,742599380,18190,18190,18190,18190,0
|
|
20230821,095400,742599380,18190,18200,18200,18190,463
|
|
20230821,095300,734177030,18190,18150,18190,18150,183
|
|
20230821,095200,730851480,18150,18150,18150,18150,116
|
|
20230821,095100,728746080,18150,18170,18170,18120,387
|
|
20230821,095000,721727940,18190,18190,18190,18190,87
|
|
20230821,094900,720145410,18200,18240,18240,18200,308
|
|
20230821,094800,714530410,18250,18210,18250,18210,775
|
|
20230821,094700,700412440,18210,18250,18250,18210,524
|
|
20230821,094600,690863080,18250,18260,18260,18250,98
|
|
20230821,094500,689074480,18260,18220,18280,18220,1245
|
|
20230821,094400,666367520,18210,18230,18230,18210,160
|
|
20230821,094300,663451770,18240,18230,18240,18230,118
|
|
20230821,094200,661299760,18250,18250,18250,18230,244
|
|
20230821,094100,656847100,18250,18270,18280,18250,276
|
|
20230821,094000,651804930,18270,18250,18270,18240,505
|
|
20230821,093900,642587260,18250,18340,18340,18250,755
|
|
20230821,093800,628780370,18340,18240,18340,18240,4908
|
|
20230821,093700,538988910,18250,18160,18260,18160,1494
|
|
20230821,093600,511779430,18160,18160,18170,18160,36
|
|
20230821,093500,511125650,18160,18180,18180,18160,236
|
|
20230821,093400,506837500,18190,18230,18250,18190,549
|
|
20230821,093300,496837680,18230,18210,18260,18210,874
|
|
20230821,093200,480898990,18200,18200,18210,18200,33
|
|
20230821,093100,480298380,18200,18200,18210,18200,440
|
|
20230821,093000,472287140,18200,18210,18210,18140,1612
|
|
20230821,092900,443019820,18200,18210,18230,18100,4908
|
|
20230821,092800,354026730,18230,18200,18230,18200,289
|
|
20230821,092700,348758410,18250,18200,18250,18200,1011
|
|
20230821,092600,330354730,18250,18250,18270,18210,2601
|
|
20230821,092500,282894530,18250,18250,18260,18180,2640
|
|
20230821,092400,234823420,18250,18210,18260,18200,958
|
|
20230821,092300,217369130,18250,18230,18260,18220,540
|
|
20230821,092200,207519030,18260,18260,18260,18260,175
|
|
20230821,092100,204323530,18270,18260,18280,18250,789
|
|
20230821,092000,189912460,18220,18220,18220,18220,7
|
|
20230821,091900,189784920,18220,18250,18260,18220,245
|
|
20230821,091800,185313660,18250,18150,18260,18150,738
|
|
20230821,091700,171877110,18140,18180,18180,18140,378
|
|
20230821,091600,165015440,18140,18180,18200,18140,348
|
|
20230821,091500,158688980,18180,18180,18190,18180,67
|
|
20230821,091400,157470280,18180,18210,18210,18180,72
|
|
20230821,091300,156161170,18240,18180,18240,18180,499
|
|
20230821,091200,147068100,18180,18280,18280,18180,254
|
|
20230821,091100,142437940,18290,18130,18290,18130,859
|
|
20230821,091000,126811080,18150,18150,18150,18120,62
|
|
20230821,090900,125685840,18150,18080,18150,18080,577
|
|
20230821,090800,115230120,18110,18100,18120,18080,356
|
|
20230821,090700,108785410,18120,18100,18120,18100,72
|
|
20230821,090600,107481040,18150,18150,18150,18150,201
|
|
20230821,090500,103832890,18040,18070,18070,17970,2003
|
|
20230821,090400,67723200,18070,18190,18200,18070,631
|
|
20230821,090300,56282120,18160,18130,18160,18110,460
|
|
20230821,090200,47945000,18130,18260,18260,18080,542
|
|
20230821,090100,38099850,18270,18270,18270,18150,249
|
|
20230821,090000,33552230,18270,18300,18340,18270,1832
|