601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,185800,2524364675,2135,2135,2135,2135,17269
|
|
20230818,185700,2524364675,2135,2135,2135,2135,0
|
|
20230818,185600,2524364675,2135,2135,2135,2135,0
|
|
20230818,185500,2524364675,2135,2135,2135,2135,0
|
|
20230818,185400,2524364675,2135,2135,2135,2135,0
|
|
20230818,185300,2524364675,2135,2135,2135,2135,0
|
|
20230818,185200,2524364675,2135,2135,2135,2135,0
|
|
20230818,185100,2524364675,2135,2135,2135,2135,0
|
|
20230818,185000,2524364675,2135,2135,2135,2135,0
|
|
20230818,184900,2524364675,2135,2135,2135,2135,0
|
|
20230818,184800,2524364675,2135,2135,2135,2135,0
|
|
20230818,184700,2524364675,2135,2135,2135,2135,0
|
|
20230818,184600,2524364675,2135,2135,2135,2135,0
|
|
20230818,184500,2524364675,2135,2135,2135,2135,0
|
|
20230818,184400,2524364675,2135,2135,2135,2135,0
|
|
20230818,184300,2524364675,2135,2135,2135,2135,0
|
|
20230818,184200,2524364675,2135,2135,2135,2135,0
|
|
20230818,184100,2524364675,2135,2135,2135,2135,0
|
|
20230818,184000,2524364675,2135,2135,2135,2135,0
|
|
20230818,183900,2524364675,2135,2135,2135,2135,0
|
|
20230818,183800,2524364675,2135,2135,2135,2135,0
|
|
20230818,183700,2524364675,2135,2135,2135,2135,0
|
|
20230818,183600,2524364675,2135,2135,2135,2135,0
|
|
20230818,183500,2524364675,2135,2135,2135,2135,0
|
|
20230818,183400,2524364675,2135,2135,2135,2135,0
|
|
20230818,183300,2524364675,2135,2135,2135,2135,0
|
|
20230818,183200,2524364675,2135,2135,2135,2135,0
|
|
20230818,183100,2524364675,2135,2135,2135,2135,0
|
|
20230818,183000,2524364675,2135,2135,2135,2135,0
|
|
20230818,182900,2524364675,2135,2135,2135,2135,0
|
|
20230818,182800,2524364675,2135,2135,2135,2135,17269
|
|
20230818,182700,2524364675,2135,2135,2135,2135,0
|
|
20230818,182600,2524364675,2135,2135,2135,2135,0
|
|
20230818,182500,2524364675,2135,2135,2135,2135,0
|
|
20230818,182400,2524364675,2135,2135,2135,2135,0
|
|
20230818,182300,2524364675,2135,2135,2135,2135,0
|
|
20230818,182200,2524364675,2135,2135,2135,2135,0
|
|
20230818,182100,2524364675,2135,2135,2135,2135,0
|
|
20230818,182000,2524364675,2135,2135,2135,2135,0
|
|
20230818,181900,2524364675,2135,2135,2135,2135,0
|
|
20230818,181800,2524364675,2135,2135,2135,2135,0
|
|
20230818,181700,2524364675,2135,2135,2135,2135,0
|
|
20230818,181600,2524364675,2135,2135,2135,2135,0
|
|
20230818,181500,2524364675,2135,2135,2135,2135,0
|
|
20230818,181400,2524364675,2135,2135,2135,2135,0
|
|
20230818,181300,2524364675,2135,2135,2135,2135,0
|
|
20230818,181200,2524364675,2135,2135,2135,2135,0
|
|
20230818,181100,2524364675,2135,2135,2135,2135,0
|
|
20230818,181000,2524364675,2135,2135,2135,2135,0
|
|
20230818,180900,2524364675,2135,2135,2135,2135,0
|
|
20230818,180800,2524364675,2135,2135,2135,2135,0
|
|
20230818,180700,2524364675,2135,2135,2135,2135,0
|
|
20230818,180600,2524364675,2135,2135,2135,2135,0
|
|
20230818,180500,2524364675,2135,2135,2135,2135,0
|
|
20230818,180400,2524364675,2135,2135,2135,2135,0
|
|
20230818,180300,2524364675,2135,2135,2135,2135,0
|
|
20230818,180200,2524364675,2135,2135,2135,2135,0
|
|
20230818,180100,2524364675,2135,2135,2135,2135,0
|
|
20230818,180000,2524364675,2135,2135,2135,2135,0
|
|
20230818,175900,2524364675,2135,2135,2135,2135,0
|
|
20230818,175800,2524364675,2135,2135,2135,2135,17269
|
|
20230818,175700,2524364675,2135,2135,2135,2135,0
|
|
20230818,175600,2524364675,2135,2135,2135,2135,0
|
|
20230818,175500,2524364675,2135,2135,2135,2135,0
|
|
20230818,175400,2524364675,2135,2135,2135,2135,0
|
|
20230818,175300,2524364675,2135,2135,2135,2135,0
|
|
20230818,175200,2524364675,2135,2135,2135,2135,0
|
|
20230818,175100,2524364675,2135,2135,2135,2135,0
|
|
20230818,175000,2524364675,2135,2135,2135,2135,0
|
|
20230818,174900,2524364675,2135,2135,2135,2135,0
|
|
20230818,174800,2524364675,2135,2135,2135,2135,0
|
|
20230818,174700,2524364675,2135,2135,2135,2135,0
|
|
20230818,174600,2524364675,2135,2135,2135,2135,0
|
|
20230818,174500,2524364675,2135,2135,2135,2135,0
|
|
20230818,174400,2524364675,2135,2135,2135,2135,0
|
|
20230818,174300,2524364675,2135,2135,2135,2135,0
|
|
20230818,174200,2524364675,2135,2135,2135,2135,0
|
|
20230818,174100,2524364675,2135,2135,2135,2135,0
|
|
20230818,174000,2524364675,2135,2135,2135,2135,0
|
|
20230818,173900,2524364675,2135,2135,2135,2135,0
|
|
20230818,173800,2524364675,2135,2135,2135,2135,0
|
|
20230818,173700,2524364675,2135,2135,2135,2135,0
|
|
20230818,173600,2524364675,2135,2135,2135,2135,0
|
|
20230818,173500,2524364675,2135,2135,2135,2135,0
|
|
20230818,173400,2524364675,2135,2135,2135,2135,0
|
|
20230818,173300,2524364675,2135,2135,2135,2135,0
|
|
20230818,173200,2524364675,2135,2135,2135,2135,0
|
|
20230818,173100,2524364675,2135,2135,2135,2135,0
|
|
20230818,173000,2524364675,2135,2135,2135,2135,0
|
|
20230818,172900,2524364675,2135,2135,2135,2135,0
|
|
20230818,172800,2524364675,2135,2135,2135,2135,17269
|
|
20230818,172700,2524364675,2135,2135,2135,2135,0
|
|
20230818,172600,2524364675,2135,2135,2135,2135,0
|
|
20230818,172500,2524364675,2135,2135,2135,2135,0
|
|
20230818,172400,2524364675,2135,2135,2135,2135,0
|
|
20230818,172300,2524364675,2135,2135,2135,2135,0
|
|
20230818,172200,2524364675,2135,2135,2135,2135,0
|
|
20230818,172100,2524364675,2135,2135,2135,2135,0
|
|
20230818,172000,2524364675,2135,2135,2135,2135,0
|
|
20230818,171900,2524364675,2135,2135,2135,2135,0
|
|
20230818,171800,2524364675,2135,2135,2135,2135,0
|
|
20230818,171700,2524364675,2135,2135,2135,2135,0
|
|
20230818,171600,2524364675,2135,2135,2135,2135,0
|
|
20230818,171500,2524364675,2135,2135,2135,2135,0
|
|
20230818,171400,2524364675,2135,2135,2135,2135,0
|
|
20230818,171300,2524364675,2135,2135,2135,2135,0
|
|
20230818,171200,2524364675,2135,2135,2135,2135,0
|
|
20230818,171100,2524364675,2135,2135,2135,2135,0
|
|
20230818,171000,2524364675,2135,2135,2135,2135,0
|
|
20230818,170900,2524364675,2135,2135,2135,2135,0
|
|
20230818,170800,2524364675,2135,2135,2135,2135,0
|
|
20230818,170700,2524364675,2135,2135,2135,2135,0
|
|
20230818,170600,2524364675,2135,2135,2135,2135,0
|
|
20230818,170500,2524364675,2135,2135,2135,2135,0
|
|
20230818,170400,2524364675,2135,2135,2135,2135,0
|
|
20230818,170300,2524364675,2135,2135,2135,2135,0
|
|
20230818,170200,2524364675,2135,2135,2135,2135,0
|
|
20230818,170100,2524364675,2135,2135,2135,2135,0
|
|
20230818,170000,2524364675,2135,2135,2135,2135,0
|
|
20230818,165900,2524364675,2135,2135,2135,2135,0
|
|
20230818,165800,2524364675,2135,2135,2135,2135,17269
|
|
20230818,165700,2524364675,2135,2135,2135,2135,0
|
|
20230818,165600,2524364675,2135,2135,2135,2135,0
|
|
20230818,165500,2524364675,2135,2135,2135,2135,0
|
|
20230818,165400,2524364675,2135,2135,2135,2135,0
|
|
20230818,165300,2524364675,2135,2135,2135,2135,0
|
|
20230818,165200,2524364675,2135,2135,2135,2135,0
|
|
20230818,165100,2524364675,2135,2135,2135,2135,0
|
|
20230818,165000,2524364675,2135,2135,2135,2135,0
|
|
20230818,164900,2524364675,2135,2135,2135,2135,0
|
|
20230818,164800,2524364675,2135,2135,2135,2135,0
|
|
20230818,164700,2524364675,2135,2135,2135,2135,0
|
|
20230818,164600,2524364675,2135,2135,2135,2135,0
|
|
20230818,164500,2524364675,2135,2135,2135,2135,0
|
|
20230818,164400,2524364675,2135,2135,2135,2135,0
|
|
20230818,164300,2524364675,2135,2135,2135,2135,0
|
|
20230818,164200,2524364675,2135,2135,2135,2135,0
|
|
20230818,164100,2524364675,2135,2135,2135,2135,0
|
|
20230818,164000,2524364675,2135,2135,2135,2135,0
|
|
20230818,163900,2524364675,2135,2135,2135,2135,0
|
|
20230818,163800,2524364675,2135,2135,2135,2135,0
|
|
20230818,163700,2524364675,2135,2135,2135,2135,0
|
|
20230818,163600,2524364675,2135,2135,2135,2135,0
|
|
20230818,163500,2524364675,2135,2135,2135,2135,0
|
|
20230818,163400,2524364675,2135,2135,2135,2135,0
|
|
20230818,163300,2524364675,2135,2135,2135,2135,0
|
|
20230818,163200,2524364675,2135,2135,2135,2135,0
|
|
20230818,163100,2524364675,2135,2135,2135,2135,0
|
|
20230818,163000,2524364675,2135,2135,2135,2135,0
|
|
20230818,162900,2524364675,2135,2135,2135,2135,0
|
|
20230818,162800,2524364675,2135,2135,2135,2135,17269
|
|
20230818,162700,2524364675,2135,2135,2135,2135,0
|
|
20230818,162600,2524364675,2135,2135,2135,2135,0
|
|
20230818,162500,2524364675,2135,2135,2135,2135,0
|
|
20230818,162400,2524364675,2135,2135,2135,2135,0
|
|
20230818,162300,2524364675,2135,2135,2135,2135,0
|
|
20230818,162200,2524364675,2135,2135,2135,2135,0
|
|
20230818,162100,2524364675,2135,2135,2135,2135,0
|
|
20230818,162000,2524364675,2135,2135,2135,2135,0
|
|
20230818,161900,2524364675,2135,2135,2135,2135,0
|
|
20230818,161800,2524364675,2135,2135,2135,2135,0
|
|
20230818,161700,2524364675,2135,2135,2135,2135,0
|
|
20230818,161600,2524364675,2135,2135,2135,2135,0
|
|
20230818,161500,2524364675,2135,2135,2135,2135,0
|
|
20230818,161400,2524364675,2135,2135,2135,2135,0
|
|
20230818,161300,2524364675,2135,2135,2135,2135,0
|
|
20230818,161200,2524364675,2135,2135,2135,2135,0
|
|
20230818,161100,2524364675,2135,2135,2135,2135,0
|
|
20230818,161000,2524364675,2135,2135,2135,2135,0
|
|
20230818,160900,2524364675,2135,2135,2135,2135,0
|
|
20230818,160800,2524364675,2135,2135,2135,2135,0
|
|
20230818,160700,2524364675,2135,2135,2135,2135,0
|
|
20230818,160600,2524364675,2135,2135,2135,2135,0
|
|
20230818,160500,2524364675,2135,2135,2135,2135,0
|
|
20230818,160400,2524364675,2135,2135,2135,2135,0
|
|
20230818,160300,2524364675,2135,2135,2135,2135,0
|
|
20230818,160200,2524364675,2135,2135,2135,2135,0
|
|
20230818,160100,2524364675,2135,2135,2135,2135,0
|
|
20230818,160000,2524364675,2135,2135,2135,2135,0
|
|
20230818,155900,2524364675,2135,2135,2135,2135,0
|
|
20230818,155800,2524364675,2135,2135,2135,2135,17269
|
|
20230818,155700,2524364675,2135,2135,2135,2135,0
|
|
20230818,155600,2524364675,2135,2135,2135,2135,0
|
|
20230818,155500,2524364675,2135,2135,2135,2135,0
|
|
20230818,155400,2524364675,2135,2135,2135,2135,0
|
|
20230818,155300,2524364675,2135,2135,2135,2135,0
|
|
20230818,155200,2524364675,2135,2135,2135,2135,0
|
|
20230818,155100,2524364675,2135,2135,2135,2135,0
|
|
20230818,155000,2524364675,2135,2135,2135,2135,0
|
|
20230818,154900,2524364675,2135,2135,2135,2135,0
|
|
20230818,154800,2524364675,2135,2135,2135,2135,0
|
|
20230818,154700,2524364675,2135,2135,2135,2135,0
|
|
20230818,154600,2524364675,2135,2135,2135,2135,0
|
|
20230818,154500,2524364675,2135,2135,2135,2135,0
|
|
20230818,154400,2524364675,2135,2135,2135,2135,0
|
|
20230818,154300,2524364675,2135,2135,2135,2135,0
|
|
20230818,154200,2524364675,2135,2135,2135,2135,0
|
|
20230818,154100,2524364675,2135,2135,2135,2135,0
|
|
20230818,154000,2524364675,2135,2135,2135,2135,0
|
|
20230818,153900,2524364675,2135,2135,2135,2135,0
|
|
20230818,153800,2524364675,2135,2135,2135,2135,0
|
|
20230818,153700,2524364675,2135,2135,2135,2135,0
|
|
20230818,153600,2524364675,2135,2135,2135,2135,0
|
|
20230818,153500,2524364675,2135,2135,2135,2135,0
|
|
20230818,153400,2524364675,2135,2135,2135,2135,0
|
|
20230818,153300,2524364675,2135,2135,2135,2135,0
|
|
20230818,153200,2524364675,2135,2135,2135,2135,0
|
|
20230818,153100,2524364675,2135,2135,2135,2135,0
|
|
20230818,153000,2524364675,2135,2135,2135,2135,17269
|
|
20230818,152900,2487495360,2130,2130,2130,2130,0
|
|
20230818,152800,2487495360,2130,2130,2130,2130,0
|
|
20230818,152700,2487495360,2130,2130,2130,2130,0
|
|
20230818,152600,2487495360,2130,2130,2130,2130,0
|
|
20230818,152500,2487495360,2130,2130,2130,2130,0
|
|
20230818,152400,2487495360,2130,2130,2130,2130,0
|
|
20230818,152300,2487495360,2130,2130,2130,2130,0
|
|
20230818,152200,2487495360,2130,2130,2130,2130,0
|
|
20230818,152100,2487495360,2130,2130,2130,2130,0
|
|
20230818,152000,2487495360,2130,2130,2130,2130,0
|
|
20230818,151900,2487495360,2130,2130,2135,2130,1134
|
|
20230818,151800,2485076950,2130,2125,2130,2125,4730
|
|
20230818,151700,2475024060,2120,2120,2120,2120,360
|
|
20230818,151600,2474260860,2120,2125,2125,2120,1328
|
|
20230818,151500,2471445480,2125,2120,2125,2120,3228
|
|
20230818,151400,2464602115,2120,2115,2120,2115,5614
|
|
20230818,151300,2452700440,2115,2115,2115,2115,1257
|
|
20230818,151200,2450041885,2115,2120,2120,2115,168
|
|
20230818,151100,2449686125,2115,2115,2115,2110,2447
|
|
20230818,151000,2444515955,2110,2125,2125,2110,5575
|
|
20230818,150900,2432712620,2120,2125,2125,2120,2954
|
|
20230818,150800,2426445370,2125,2120,2125,2120,1258
|
|
20230818,150700,2423778405,2120,2125,2125,2120,2072
|
|
20230818,150600,2419375505,2125,2130,2130,2125,20895
|
|
20230818,150500,2374946080,2130,2130,2130,2130,2448
|
|
20230818,150400,2369731840,2130,2130,2130,2130,42
|
|
20230818,150300,2369642380,2130,2130,2130,2125,11171
|
|
20230818,150200,2345901360,2130,2125,2130,2125,551
|
|
20230818,150100,2344728755,2125,2135,2135,2120,1996
|
|
20230818,150000,2340486160,2135,2130,2135,2130,48
|
|
20230818,145900,2340383690,2135,2130,2135,2125,118
|
|
20230818,145800,2340132925,2125,2130,2130,2125,396
|
|
20230818,145700,2339290425,2130,2135,2135,2130,1031
|
|
20230818,145600,2337094345,2130,2130,2130,2130,120
|
|
20230818,145500,2336838745,2130,2130,2130,2130,1669
|
|
20230818,145400,2333283775,2125,2125,2125,2125,433
|
|
20230818,145300,2332363650,2125,2120,2125,2120,9068
|
|
20230818,145200,2313139160,2125,2120,2125,2120,2457
|
|
20230818,145100,2307930290,2115,2125,2125,2110,17232
|
|
20230818,145000,2271429220,2125,2135,2135,2125,3019
|
|
20230818,144900,2264999060,2130,2130,2130,2130,5737
|
|
20230818,144800,2252779250,2130,2140,2140,2130,4021
|
|
20230818,144700,2244194180,2140,2140,2140,2140,53
|
|
20230818,144600,2244080760,2135,2135,2135,2135,3473
|
|
20230818,144500,2236665905,2135,2135,2135,2135,35
|
|
20230818,144400,2236591180,2135,2135,2135,2135,661
|
|
20230818,144300,2235179945,2135,2130,2135,2130,2369
|
|
20230818,144200,2230122180,2125,2125,2125,2125,0
|
|
20230818,144100,2230122180,2125,2125,2125,2125,200
|
|
20230818,144000,2229697180,2125,2125,2125,2125,2500
|
|
20230818,143900,2224384680,2125,2125,2125,2125,95
|
|
20230818,143800,2224182805,2125,2125,2125,2125,1211
|
|
20230818,143700,2221609430,2130,2130,2130,2130,1092
|
|
20230818,143600,2219283470,2125,2125,2125,2125,220
|
|
20230818,143500,2218815970,2130,2130,2130,2130,300
|
|
20230818,143400,2218176970,2130,2130,2130,2130,162
|
|
20230818,143300,2217831910,2130,2130,2130,2130,2068
|
|
20230818,143200,2213427070,2130,2125,2130,2125,2220
|
|
20230818,143100,2208708520,2125,2125,2125,2125,1627
|
|
20230818,143000,2205251145,2130,2135,2135,2125,1356
|
|
20230818,142900,2202368130,2130,2125,2130,2125,3673
|
|
20230818,142800,2194558275,2125,2125,2125,2125,3000
|
|
20230818,142700,2188183275,2130,2130,2130,2130,34
|
|
20230818,142600,2188110855,2135,2135,2135,2125,29874
|
|
20230818,142500,2124446240,2135,2135,2135,2135,0
|
|
20230818,142400,2124446240,2135,2135,2135,2135,500
|
|
20230818,142300,2123378740,2135,2135,2135,2135,1200
|
|
20230818,142200,2120816740,2135,2135,2135,2135,3
|
|
20230818,142100,2120810335,2130,2130,2130,2130,2302
|
|
20230818,142000,2115907075,2135,2135,2135,2135,2192
|
|
20230818,141900,2111227155,2130,2130,2130,2130,3
|
|
20230818,141800,2111220765,2130,2130,2130,2130,3138
|
|
20230818,141700,2104536825,2140,2130,2140,2130,361
|
|
20230818,141600,2103764305,2140,2140,2140,2140,305
|
|
20230818,141500,2103111605,2130,2130,2130,2130,4
|
|
20230818,141400,2103103085,2130,2140,2140,2130,23
|
|
20230818,141300,2103054045,2140,2140,2140,2140,0
|
|
20230818,141200,2103054045,2140,2140,2140,2140,476
|
|
20230818,141100,2102035405,2130,2130,2130,2130,1100
|
|
20230818,141000,2099692405,2135,2135,2135,2135,0
|
|
20230818,140900,2099692405,2135,2135,2135,2135,2641
|
|
20230818,140800,2094053870,2135,2135,2135,2135,0
|
|
20230818,140700,2094053870,2135,2135,2135,2135,0
|
|
20230818,140600,2094053870,2135,2140,2140,2135,2110
|
|
20230818,140500,2089545820,2140,2140,2140,2140,0
|
|
20230818,140400,2089545820,2140,2140,2140,2140,500
|
|
20230818,140300,2088475820,2140,2135,2140,2135,203
|
|
20230818,140200,2088042400,2135,2130,2135,2130,241
|
|
20230818,140100,2087527870,2135,2135,2135,2135,1
|
|
20230818,140000,2087525735,2125,2140,2140,2125,6028
|
|
20230818,135900,2074677025,2140,2140,2140,2140,31
|
|
20230818,135800,2074610685,2135,2135,2135,2135,450
|
|
20230818,135700,2073649935,2135,2135,2135,2135,0
|
|
20230818,135600,2073649935,2135,2140,2140,2135,6337
|
|
20230818,135500,2060103965,2145,2145,2145,2145,0
|
|
20230818,135400,2060103965,2145,2145,2145,2145,454
|
|
20230818,135300,2059130135,2145,2145,2145,2145,0
|
|
20230818,135200,2059130135,2145,2145,2145,2145,334
|
|
20230818,135100,2058413705,2145,2145,2145,2145,118
|
|
20230818,135000,2058160595,2150,2140,2150,2140,3842
|
|
20230818,134900,2049937295,2150,2150,2150,2140,2233
|
|
20230818,134800,2045149595,2150,2140,2150,2140,1199
|
|
20230818,134700,2042581595,2145,2145,2145,2145,127
|
|
20230818,134600,2042309180,2145,2145,2145,2145,762
|
|
20230818,134500,2040674690,2145,2140,2145,2140,3191
|
|
20230818,134400,2033845770,2140,2145,2145,2140,370
|
|
20230818,134300,2033053920,2140,2140,2140,2140,2652
|
|
20230818,134200,2027378640,2140,2140,2140,2140,255
|
|
20230818,134100,2026832940,2140,2135,2140,2135,6703
|
|
20230818,134000,2012488605,2145,2145,2145,2145,405
|
|
20230818,133900,2011619880,2150,2150,2150,2150,1
|
|
20230818,133800,2011617730,2150,2150,2150,2130,5035
|
|
20230818,133700,2000873880,2150,2135,2150,2135,2930
|
|
20230818,133600,1994618315,2135,2140,2140,2130,14392
|
|
20230818,133500,1963881575,2150,2155,2155,2150,151
|
|
20230818,133400,1963556800,2155,2145,2155,2145,85
|
|
20230818,133300,1963374150,2145,2145,2145,2135,5123
|
|
20230818,133200,1952406035,2145,2145,2145,2145,5532
|
|
20230818,133100,1940539895,2155,2150,2155,2150,469
|
|
20230818,133000,1939531255,2150,2160,2160,2145,51
|
|
20230818,132900,1939421665,2140,2155,2160,2140,12914
|
|
20230818,132800,1911724935,2155,2160,2160,2150,4484
|
|
20230818,132700,1902084255,2155,2160,2160,2155,1816
|
|
20230818,132600,1898169775,2165,2165,2165,2155,2072
|
|
20230818,132500,1893704355,2170,2170,2175,2150,10622
|
|
20230818,132400,1870764825,2170,2160,2170,2160,982
|
|
20230818,132300,1868640920,2160,2165,2175,2160,517
|
|
20230818,132200,1867521615,2165,2180,2180,2165,3017
|
|
20230818,132100,1860982890,2170,2180,2180,2170,5830
|
|
20230818,132000,1848283370,2185,2170,2185,2165,11108
|
|
20230818,131900,1824082400,2170,2175,2180,2170,84
|
|
20230818,131800,1823899435,2170,2170,2170,2170,1453
|
|
20230818,131700,1820746425,2170,2175,2185,2170,13781
|
|
20230818,131600,1790753360,2175,2165,2175,2165,19417
|
|
20230818,131500,1748587790,2165,2155,2165,2155,16275
|
|
20230818,131400,1713391360,2155,2155,2155,2155,166
|
|
20230818,131300,1713033630,2155,2150,2155,2140,32935
|
|
20230818,131200,1642537810,2155,2155,2155,2155,1
|
|
20230818,131100,1642535655,2155,2155,2155,2155,416
|
|
20230818,131000,1641639175,2150,2150,2150,2150,9190
|
|
20230818,130900,1621880675,2150,2150,2150,2150,5
|
|
20230818,130800,1621869925,2150,2155,2155,2150,373
|
|
20230818,130700,1621067835,2145,2145,2145,2145,32
|
|
20230818,130600,1620999195,2145,2155,2155,2145,1012
|
|
20230818,130500,1618828335,2155,2145,2155,2145,1000
|
|
20230818,130400,1616678335,2155,2155,2155,2145,520
|
|
20230818,130300,1615562750,2155,2155,2155,2155,2524
|
|
20230818,130200,1610123530,2160,2155,2160,2155,2093
|
|
20230818,130100,1605603635,2155,2155,2155,2155,1180
|
|
20230818,130000,1603060735,2155,2150,2155,2150,2302
|
|
20230818,125900,1598109930,2145,2155,2155,2145,1809
|
|
20230818,125800,1594220415,2150,2150,2150,2150,2000
|
|
20230818,125700,1589920415,2155,2155,2155,2155,443
|
|
20230818,125600,1588965750,2160,2160,2160,2160,0
|
|
20230818,125500,1588965750,2160,2160,2160,2160,0
|
|
20230818,125400,1588965750,2160,2160,2160,2160,50
|
|
20230818,125300,1588857750,2160,2150,2160,2150,1271
|
|
20230818,125200,1586118410,2150,2150,2150,2150,820
|
|
20230818,125100,1584355410,2145,2145,2145,2145,1074
|
|
20230818,125000,1582051680,2145,2145,2145,2145,1750
|
|
20230818,124900,1578297930,2150,2145,2150,2145,2838
|
|
20230818,124800,1572210415,2145,2145,2145,2145,300
|
|
20230818,124700,1571566915,2145,2145,2145,2145,4923
|
|
20230818,124600,1561007080,2145,2145,2145,2145,500
|
|
20230818,124500,1559934580,2150,2150,2155,2150,366
|
|
20230818,124400,1559147270,2150,2150,2150,2150,400
|
|
20230818,124300,1558287270,2150,2150,2150,2150,100
|
|
20230818,124200,1558072270,2150,2150,2150,2150,295
|
|
20230818,124100,1557438020,2150,2150,2150,2150,0
|
|
20230818,124000,1557438020,2150,2150,2150,2150,62
|
|
20230818,123900,1557304720,2150,2150,2150,2150,1688
|
|
20230818,123800,1553675520,2155,2155,2155,2155,2
|
|
20230818,123700,1553671210,2160,2150,2160,2150,302
|
|
20230818,123600,1553021900,2160,2160,2160,2160,2000
|
|
20230818,123500,1548701900,2150,2150,2160,2150,2791
|
|
20230818,123400,1542696250,2150,2160,2160,2150,3443
|
|
20230818,123300,1535274705,2160,2160,2160,2160,501
|
|
20230818,123200,1534192545,2165,2160,2165,2160,512
|
|
20230818,123100,1533086115,2160,2160,2160,2160,0
|
|
20230818,123000,1533086115,2160,2155,2160,2155,1400
|
|
20230818,122900,1530065565,2155,2155,2155,2155,174
|
|
20230818,122800,1529690595,2155,2155,2155,2155,145
|
|
20230818,122700,1529378120,2155,2155,2155,2155,584
|
|
20230818,122600,1528119600,2155,2145,2155,2145,4119
|
|
20230818,122500,1519284195,2145,2145,2145,2145,2908
|
|
20230818,122400,1513046535,2145,2145,2145,2145,897
|
|
20230818,122300,1511122470,2150,2155,2155,2150,1001
|
|
20230818,122200,1508970315,2150,2150,2150,2150,36
|
|
20230818,122100,1508892915,2145,2145,2145,2145,2938
|
|
20230818,122000,1502590905,2145,2155,2155,2145,2355
|
|
20230818,121900,1497523190,2160,2165,2165,2160,5
|
|
20230818,121800,1497512385,2160,2160,2160,2160,279
|
|
20230818,121700,1496909745,2160,2160,2160,2160,596
|
|
20230818,121600,1495622385,2160,2160,2160,2160,0
|
|
20230818,121500,1495622385,2160,2170,2170,2160,2340
|
|
20230818,121400,1490567565,2170,2170,2170,2165,8361
|
|
20230818,121300,1472427195,2170,2165,2170,2160,1706
|
|
20230818,121200,1468732165,2170,2165,2170,2165,1229
|
|
20230818,121100,1466070145,2165,2155,2170,2155,5202
|
|
20230818,121000,1454817435,2150,2160,2160,2150,8231
|
|
20230818,120900,1437096240,2165,2160,2165,2160,3206
|
|
20230818,120800,1430171235,2170,2160,2170,2160,172
|
|
20230818,120700,1429799705,2170,2165,2170,2160,3858
|
|
20230818,120600,1421450225,2165,2165,2165,2160,2128
|
|
20230818,120500,1416845125,2165,2160,2165,2160,1765
|
|
20230818,120400,1413027725,2160,2160,2160,2160,1002
|
|
20230818,120300,1410863405,2160,2155,2160,2155,3673
|
|
20230818,120200,1402943090,2155,2155,2155,2150,2900
|
|
20230818,120100,1396701220,2150,2145,2150,2145,3368
|
|
20230818,120000,1389460050,2150,2145,2150,2145,111
|
|
20230818,115900,1389221940,2150,2150,2150,2150,25
|
|
20230818,115800,1389168190,2145,2145,2145,2145,2201
|
|
20230818,115700,1384447045,2150,2150,2150,2150,7008
|
|
20230818,115600,1369379845,2155,2150,2155,2150,2113
|
|
20230818,115500,1364836550,2155,2155,2155,2155,187
|
|
20230818,115400,1364433565,2155,2150,2155,2150,562
|
|
20230818,115300,1363222975,2150,2150,2150,2150,26
|
|
20230818,115200,1363167075,2150,2150,2155,2150,179
|
|
20230818,115100,1362781680,2150,2155,2155,2150,1985
|
|
20230818,115000,1358511865,2150,2140,2150,2140,1073
|
|
20230818,114900,1356211915,2140,2140,2140,2140,0
|
|
20230818,114800,1356211915,2140,2140,2140,2140,104
|
|
20230818,114700,1355989355,2150,2150,2150,2150,0
|
|
20230818,114600,1355989355,2150,2150,2150,2150,431
|
|
20230818,114500,1355062705,2150,2140,2150,2140,47
|
|
20230818,114400,1354961685,2145,2150,2150,2145,401
|
|
20230818,114300,1354101440,2150,2140,2150,2140,416
|
|
20230818,114200,1353211025,2140,2140,2140,2135,549
|
|
20230818,114100,1352036685,2140,2155,2155,2140,2867
|
|
20230818,114000,1345894460,2155,2155,2155,2155,0
|
|
20230818,113900,1345894460,2155,2155,2155,2155,0
|
|
20230818,113800,1345894460,2155,2150,2155,2150,167
|
|
20230818,113700,1345535310,2150,2140,2150,2140,486
|
|
20230818,113600,1344490470,2150,2140,2150,2140,152
|
|
20230818,113500,1344165180,2140,2140,2140,2140,19
|
|
20230818,113400,1344124520,2150,2150,2150,2150,6
|
|
20230818,113300,1344111620,2140,2140,2140,2140,0
|
|
20230818,113200,1344111620,2140,2145,2145,2140,1491
|
|
20230818,113100,1340916845,2150,2150,2150,2150,47
|
|
20230818,113000,1340815795,2150,2150,2150,2150,0
|
|
20230818,112900,1340815795,2150,2155,2160,2150,2432
|
|
20230818,112800,1335586465,2155,2155,2160,2155,66
|
|
20230818,112700,1335444185,2160,2160,2160,2150,1913
|
|
20230818,112600,1331319255,2160,2155,2160,2155,2979
|
|
20230818,112500,1324892195,2155,2155,2155,2155,920
|
|
20230818,112400,1322909595,2155,2150,2155,2150,1115
|
|
20230818,112300,1320512295,2150,2155,2155,2150,908
|
|
20230818,112200,1318555585,2155,2150,2155,2150,480
|
|
20230818,112100,1317521335,2150,2150,2150,2150,405
|
|
20230818,112000,1316650585,2150,2145,2150,2145,830
|
|
20230818,111900,1314866115,2145,2150,2150,2145,1508
|
|
20230818,111800,1311626445,2150,2150,2150,2150,4252
|
|
20230818,111700,1302484645,2150,2150,2150,2150,2001
|
|
20230818,111600,1298182495,2150,2145,2150,2145,1204
|
|
20230818,111500,1295599415,2145,2145,2150,2145,1371
|
|
20230818,111400,1292657100,2145,2145,2145,2140,1047
|
|
20230818,111300,1290411315,2145,2145,2145,2145,3
|
|
20230818,111200,1290404880,2150,2140,2150,2140,411
|
|
20230818,111100,1289524585,2150,2140,2150,2140,2972
|
|
20230818,111000,1283152380,2140,2140,2140,2140,0
|
|
20230818,110900,1283152380,2140,2150,2150,2140,500
|
|
20230818,110800,1282078380,2150,2150,2155,2145,2065
|
|
20230818,110700,1277631730,2150,2145,2150,2145,2059
|
|
20230818,110600,1273212245,2135,2140,2145,2130,1523
|
|
20230818,110500,1269951690,2140,2135,2140,2135,745
|
|
20230818,110400,1268358185,2130,2125,2130,2125,96
|
|
20230818,110300,1268153970,2125,2125,2125,2120,559
|
|
20230818,110200,1266966355,2120,2120,2120,2120,4525
|
|
20230818,110100,1257373355,2120,2125,2135,2120,115
|
|
20230818,110000,1257128590,2125,2135,2135,2125,735
|
|
20230818,105900,1255566365,2125,2125,2125,2125,3052
|
|
20230818,105800,1249080865,2125,2125,2125,2125,6
|
|
20230818,105700,1249068115,2125,2125,2125,2125,0
|
|
20230818,105600,1249068115,2125,2125,2125,2125,47
|
|
20230818,105500,1248968240,2120,2130,2130,2120,21114
|
|
20230818,105400,1204119125,2130,2135,2135,2130,3363
|
|
20230818,105300,1196955930,2135,2130,2135,2130,2551
|
|
20230818,105200,1191522280,2135,2130,2135,2130,1568
|
|
20230818,105100,1188176965,2135,2135,2140,2130,7670
|
|
20230818,105000,1171824380,2135,2140,2140,2135,979
|
|
20230818,104900,1169734190,2140,2140,2140,2140,230
|
|
20230818,104800,1169241990,2140,2140,2140,2140,1766
|
|
20230818,104700,1165462750,2140,2140,2140,2140,1831
|
|
20230818,104600,1161544410,2140,2140,2140,2140,531
|
|
20230818,104500,1160408070,2140,2145,2145,2140,337
|
|
20230818,104400,1159686640,2145,2140,2145,2140,1663
|
|
20230818,104300,1156127795,2145,2145,2145,2145,45
|
|
20230818,104200,1156031270,2140,2145,2145,2140,1595
|
|
20230818,104100,1152611780,2145,2145,2145,2140,61
|
|
20230818,104000,1152480965,2145,2145,2145,2140,765
|
|
20230818,103900,1150842540,2140,2140,2140,2140,1
|
|
20230818,103800,1150840400,2140,2140,2145,2140,6656
|
|
20230818,103700,1136564400,2135,2130,2140,2130,6855
|
|
20230818,103600,1121904850,2130,2130,2130,2130,100
|
|
20230818,103500,1121691850,2135,2130,2135,2130,105
|
|
20230818,103400,1121467700,2140,2135,2140,2135,214
|
|
20230818,103300,1121010800,2135,2140,2140,2135,4247
|
|
20230818,103200,1111939270,2140,2135,2140,2135,375
|
|
20230818,103100,1111137770,2135,2145,2145,2135,11
|
|
20230818,103000,1111114230,2145,2140,2145,2140,1131
|
|
20230818,102900,1108689245,2140,2140,2140,2140,161
|
|
20230818,102800,1108344705,2135,2135,2135,2135,522
|
|
20230818,102700,1107230235,2135,2140,2140,2135,2440
|
|
20230818,102600,1102009955,2135,2135,2135,2135,7
|
|
20230818,102500,1101995010,2140,2135,2140,2130,736
|
|
20230818,102400,1100422680,2130,2130,2145,2130,7516
|
|
20230818,102300,1084382400,2130,2150,2150,2130,10185
|
|
20230818,102200,1062626020,2150,2150,2150,2140,5781
|
|
20230818,102100,1050219100,2155,2150,2160,2145,12140
|
|
20230818,102000,1024113635,2145,2140,2150,2140,9697
|
|
20230818,101900,1003302410,2140,2135,2145,2130,4800
|
|
20230818,101800,993034575,2135,2155,2155,2130,11298
|
|
20230818,101700,968815975,2155,2145,2155,2145,8558
|
|
20230818,101600,950394995,2135,2125,2140,2125,6374
|
|
20230818,101500,936785045,2125,2160,2160,2125,4831
|
|
20230818,101400,926421205,2160,2110,2160,2110,11368
|
|
20230818,101300,902042650,2110,2115,2140,2110,11907
|
|
20230818,101200,876745950,2120,2095,2120,2090,56217
|
|
20230818,101100,758623995,2095,2080,2095,2075,24834
|
|
20230818,101000,706740135,2085,2085,2085,2085,1143
|
|
20230818,100900,704356980,2085,2085,2085,2085,906
|
|
20230818,100800,702467970,2085,2085,2085,2085,1300
|
|
20230818,100700,699757470,2085,2080,2085,2070,2221
|
|
20230818,100600,695151505,2075,2075,2085,2070,13494
|
|
20230818,100500,667088535,2070,2070,2075,2070,1907
|
|
20230818,100400,663138130,2070,2070,2080,2065,11397
|
|
20230818,100300,639553020,2065,2070,2070,2065,2987
|
|
20230818,100200,633373960,2070,2065,2075,2060,4864
|
|
20230818,100100,623311135,2070,2080,2080,2070,6167
|
|
20230818,100000,610540410,2085,2080,2085,2080,630
|
|
20230818,095900,609229365,2075,2080,2085,2075,5840
|
|
20230818,095800,597090665,2080,2090,2090,2080,1455
|
|
20230818,095700,594063165,2085,2085,2085,2085,1624
|
|
20230818,095600,590677125,2085,2090,2090,2085,1918
|
|
20230818,095500,586668640,2095,2090,2095,2090,295
|
|
20230818,095400,586050900,2090,2090,2090,2090,0
|
|
20230818,095300,586050900,2090,2095,2095,2090,170
|
|
20230818,095200,585694780,2095,2085,2095,2085,1627
|
|
20230818,095100,582291565,2095,2090,2095,2085,2197
|
|
20230818,095000,577699620,2095,2085,2095,2085,4731
|
|
20230818,094900,567801695,2085,2080,2085,2075,1906
|
|
20230818,094800,563832285,2080,2080,2080,2080,3824
|
|
20230818,094700,555878365,2080,2080,2080,2080,2206
|
|
20230818,094600,551289885,2090,2075,2100,2075,12232
|
|
20230818,094500,525859185,2080,2080,2085,2075,6423
|
|
20230818,094400,512500120,2075,2080,2080,2075,2624
|
|
20230818,094300,507045805,2080,2080,2080,2080,1802
|
|
20230818,094200,503297645,2080,2080,2080,2075,689
|
|
20230818,094100,501865555,2075,2080,2080,2070,11706
|
|
20230818,094000,477570760,2080,2085,2090,2080,10359
|
|
20230818,093900,456007665,2085,2090,2090,2085,4686
|
|
20230818,093800,446213930,2090,2090,2095,2090,975
|
|
20230818,093700,444173835,2095,2090,2095,2090,603
|
|
20230818,093600,442913550,2090,2085,2090,2085,159
|
|
20230818,093500,442581830,2095,2090,2095,2090,3284
|
|
20230818,093400,435717970,2095,2090,2095,2090,1363
|
|
20230818,093300,432868670,2090,2105,2105,2085,4444
|
|
20230818,093200,423580155,2110,2090,2110,2090,1077
|
|
20230818,093100,421318555,2090,2100,2110,2090,5360
|
|
20230818,093000,410084200,2105,2110,2110,2100,12254
|
|
20230818,092900,384292525,2120,2120,2120,2110,681
|
|
20230818,092800,382851595,2105,2115,2115,2105,8026
|
|
20230818,092700,365905835,2115,2115,2115,2110,2273
|
|
20230818,092600,361103765,2115,2115,2120,2110,2266
|
|
20230818,092500,356302210,2120,2115,2120,2115,416
|
|
20230818,092400,355422300,2110,2120,2120,2110,540
|
|
20230818,092300,354282800,2110,2110,2110,2110,680
|
|
20230818,092200,352848000,2110,2120,2130,2110,4366
|
|
20230818,092100,343597250,2110,2125,2130,2110,16591
|
|
20230818,092000,308471215,2135,2135,2135,2125,1345
|
|
20230818,091900,305609070,2130,2150,2160,2130,7698
|
|
20230818,091800,289107185,2150,2130,2150,2125,14279
|
|
20230818,091700,258600935,2135,2120,2135,2120,6843
|
|
20230818,091600,244092875,2120,2135,2135,2120,3183
|
|
20230818,091500,237333230,2135,2140,2145,2135,5550
|
|
20230818,091400,225463740,2140,2130,2145,2130,7569
|
|
20230818,091300,209272005,2130,2120,2130,2120,3718
|
|
20230818,091200,201353975,2120,2120,2120,2120,4053
|
|
20230818,091100,192761615,2110,2115,2120,2110,3268
|
|
20230818,091000,185850605,2115,2120,2125,2105,6112
|
|
20230818,090900,172902485,2130,2135,2135,2120,12317
|
|
20230818,090800,146668140,2135,2125,2140,2125,7313
|
|
20230818,090700,131057385,2125,2105,2125,2105,5195
|
|
20230818,090600,120062250,2105,2110,2110,2105,2892
|
|
20230818,090500,113972590,2105,2105,2110,2105,1424
|
|
20230818,090400,110974820,2105,2120,2125,2105,11950
|
|
20230818,090300,85779085,2115,2115,2125,2110,23079
|
|
20230818,090200,37067560,2110,2110,2110,2105,2635
|
|
20230818,090100,31512995,2105,2100,2120,2100,1491
|
|
20230818,090000,28362070,2100,2085,2100,2080,13595
|