645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,194200,1266429180,7590,7590,7590,7590,2810
|
|
20230818,194100,1266429180,7590,7590,7590,7590,0
|
|
20230818,194000,1266429180,7590,7590,7590,7590,0
|
|
20230818,193900,1266429180,7590,7590,7590,7590,0
|
|
20230818,193800,1266429180,7590,7590,7590,7590,0
|
|
20230818,193700,1266429180,7590,7590,7590,7590,0
|
|
20230818,193600,1266429180,7590,7590,7590,7590,0
|
|
20230818,193500,1266429180,7590,7590,7590,7590,0
|
|
20230818,193400,1266429180,7590,7590,7590,7590,0
|
|
20230818,193300,1266429180,7590,7590,7590,7590,0
|
|
20230818,193200,1266429180,7590,7590,7590,7590,0
|
|
20230818,193100,1266429180,7590,7590,7590,7590,0
|
|
20230818,193000,1266429180,7590,7590,7590,7590,0
|
|
20230818,192900,1266429180,7590,7590,7590,7590,0
|
|
20230818,192800,1266429180,7590,7590,7590,7590,0
|
|
20230818,192700,1266429180,7590,7590,7590,7590,0
|
|
20230818,192600,1266429180,7590,7590,7590,7590,0
|
|
20230818,192500,1266429180,7590,7590,7590,7590,0
|
|
20230818,192400,1266429180,7590,7590,7590,7590,0
|
|
20230818,192300,1266429180,7590,7590,7590,7590,0
|
|
20230818,192200,1266429180,7590,7590,7590,7590,0
|
|
20230818,192100,1266429180,7590,7590,7590,7590,0
|
|
20230818,192000,1266429180,7590,7590,7590,7590,0
|
|
20230818,191900,1266429180,7590,7590,7590,7590,0
|
|
20230818,191800,1266429180,7590,7590,7590,7590,0
|
|
20230818,191700,1266429180,7590,7590,7590,7590,0
|
|
20230818,191600,1266429180,7590,7590,7590,7590,0
|
|
20230818,191500,1266429180,7590,7590,7590,7590,0
|
|
20230818,191400,1266429180,7590,7590,7590,7590,0
|
|
20230818,191300,1266429180,7590,7590,7590,7590,0
|
|
20230818,191200,1266429180,7590,7590,7590,7590,2810
|
|
20230818,191100,1266429180,7590,7590,7590,7590,0
|
|
20230818,191000,1266429180,7590,7590,7590,7590,0
|
|
20230818,190900,1266429180,7590,7590,7590,7590,0
|
|
20230818,190800,1266429180,7590,7590,7590,7590,0
|
|
20230818,190700,1266429180,7590,7590,7590,7590,0
|
|
20230818,190600,1266429180,7590,7590,7590,7590,0
|
|
20230818,190500,1266429180,7590,7590,7590,7590,0
|
|
20230818,190400,1266429180,7590,7590,7590,7590,0
|
|
20230818,190300,1266429180,7590,7590,7590,7590,0
|
|
20230818,190200,1266429180,7590,7590,7590,7590,0
|
|
20230818,190100,1266429180,7590,7590,7590,7590,0
|
|
20230818,190000,1266429180,7590,7590,7590,7590,0
|
|
20230818,185900,1266429180,7590,7590,7590,7590,0
|
|
20230818,185800,1266429180,7590,7590,7590,7590,0
|
|
20230818,185700,1266429180,7590,7590,7590,7590,0
|
|
20230818,185600,1266429180,7590,7590,7590,7590,0
|
|
20230818,185500,1266429180,7590,7590,7590,7590,0
|
|
20230818,185400,1266429180,7590,7590,7590,7590,0
|
|
20230818,185300,1266429180,7590,7590,7590,7590,0
|
|
20230818,185200,1266429180,7590,7590,7590,7590,0
|
|
20230818,185100,1266429180,7590,7590,7590,7590,0
|
|
20230818,185000,1266429180,7590,7590,7590,7590,0
|
|
20230818,184900,1266429180,7590,7590,7590,7590,0
|
|
20230818,184800,1266429180,7590,7590,7590,7590,0
|
|
20230818,184700,1266429180,7590,7590,7590,7590,0
|
|
20230818,184600,1266429180,7590,7590,7590,7590,0
|
|
20230818,184500,1266429180,7590,7590,7590,7590,0
|
|
20230818,184400,1266429180,7590,7590,7590,7590,0
|
|
20230818,184300,1266429180,7590,7590,7590,7590,0
|
|
20230818,184200,1266429180,7590,7590,7590,7590,2810
|
|
20230818,184100,1266429180,7590,7590,7590,7590,0
|
|
20230818,184000,1266429180,7590,7590,7590,7590,0
|
|
20230818,183900,1266429180,7590,7590,7590,7590,0
|
|
20230818,183800,1266429180,7590,7590,7590,7590,0
|
|
20230818,183700,1266429180,7590,7590,7590,7590,0
|
|
20230818,183600,1266429180,7590,7590,7590,7590,0
|
|
20230818,183500,1266429180,7590,7590,7590,7590,0
|
|
20230818,183400,1266429180,7590,7590,7590,7590,0
|
|
20230818,183300,1266429180,7590,7590,7590,7590,0
|
|
20230818,183200,1266429180,7590,7590,7590,7590,0
|
|
20230818,183100,1266429180,7590,7590,7590,7590,0
|
|
20230818,183000,1266429180,7590,7590,7590,7590,0
|
|
20230818,182900,1266429180,7590,7590,7590,7590,0
|
|
20230818,182800,1266429180,7590,7590,7590,7590,0
|
|
20230818,182700,1266429180,7590,7590,7590,7590,0
|
|
20230818,182600,1266429180,7590,7590,7590,7590,0
|
|
20230818,182500,1266429180,7590,7590,7590,7590,0
|
|
20230818,182400,1266429180,7590,7590,7590,7590,0
|
|
20230818,182300,1266429180,7590,7590,7590,7590,0
|
|
20230818,182200,1266429180,7590,7590,7590,7590,0
|
|
20230818,182100,1266429180,7590,7590,7590,7590,0
|
|
20230818,182000,1266429180,7590,7590,7590,7590,0
|
|
20230818,181900,1266429180,7590,7590,7590,7590,0
|
|
20230818,181800,1266429180,7590,7590,7590,7590,0
|
|
20230818,181700,1266429180,7590,7590,7590,7590,0
|
|
20230818,181600,1266429180,7590,7590,7590,7590,0
|
|
20230818,181500,1266429180,7590,7590,7590,7590,0
|
|
20230818,181400,1266429180,7590,7590,7590,7590,0
|
|
20230818,181300,1266429180,7590,7590,7590,7590,0
|
|
20230818,181200,1266429180,7590,7590,7590,7590,2810
|
|
20230818,181100,1266429180,7590,7590,7590,7590,0
|
|
20230818,181000,1266429180,7590,7590,7590,7590,0
|
|
20230818,180900,1266429180,7590,7590,7590,7590,0
|
|
20230818,180800,1266429180,7590,7590,7590,7590,0
|
|
20230818,180700,1266429180,7590,7590,7590,7590,0
|
|
20230818,180600,1266429180,7590,7590,7590,7590,0
|
|
20230818,180500,1266429180,7590,7590,7590,7590,0
|
|
20230818,180400,1266429180,7590,7590,7590,7590,0
|
|
20230818,180300,1266429180,7590,7590,7590,7590,0
|
|
20230818,180200,1266429180,7590,7590,7590,7590,0
|
|
20230818,180100,1266429180,7590,7590,7590,7590,0
|
|
20230818,180000,1266429180,7590,7590,7590,7590,0
|
|
20230818,175900,1266429180,7590,7590,7590,7590,0
|
|
20230818,175800,1266429180,7590,7590,7590,7590,0
|
|
20230818,175700,1266429180,7590,7590,7590,7590,0
|
|
20230818,175600,1266429180,7590,7590,7590,7590,0
|
|
20230818,175500,1266429180,7590,7590,7590,7590,0
|
|
20230818,175400,1266429180,7590,7590,7590,7590,0
|
|
20230818,175300,1266429180,7590,7590,7590,7590,0
|
|
20230818,175200,1266429180,7590,7590,7590,7590,0
|
|
20230818,175100,1266429180,7590,7590,7590,7590,0
|
|
20230818,175000,1266429180,7590,7590,7590,7590,0
|
|
20230818,174900,1266429180,7590,7590,7590,7590,0
|
|
20230818,174800,1266429180,7590,7590,7590,7590,0
|
|
20230818,174700,1266429180,7590,7590,7590,7590,0
|
|
20230818,174600,1266429180,7590,7590,7590,7590,0
|
|
20230818,174500,1266429180,7590,7590,7590,7590,0
|
|
20230818,174400,1266429180,7590,7590,7590,7590,0
|
|
20230818,174300,1266429180,7590,7590,7590,7590,0
|
|
20230818,174200,1266429180,7590,7590,7590,7590,2810
|
|
20230818,174100,1266429180,7590,7590,7590,7590,0
|
|
20230818,174000,1266429180,7590,7590,7590,7590,0
|
|
20230818,173900,1266429180,7590,7590,7590,7590,0
|
|
20230818,173800,1266429180,7590,7590,7590,7590,0
|
|
20230818,173700,1266429180,7590,7590,7590,7590,0
|
|
20230818,173600,1266429180,7590,7590,7590,7590,0
|
|
20230818,173500,1266429180,7590,7590,7590,7590,0
|
|
20230818,173400,1266429180,7590,7590,7590,7590,0
|
|
20230818,173300,1266429180,7590,7590,7590,7590,0
|
|
20230818,173200,1266429180,7590,7590,7590,7590,0
|
|
20230818,173100,1266429180,7590,7590,7590,7590,0
|
|
20230818,173000,1266429180,7590,7590,7590,7590,0
|
|
20230818,172900,1266429180,7590,7590,7590,7590,0
|
|
20230818,172800,1266429180,7590,7590,7590,7590,0
|
|
20230818,172700,1266429180,7590,7590,7590,7590,0
|
|
20230818,172600,1266429180,7590,7590,7590,7590,0
|
|
20230818,172500,1266429180,7590,7590,7590,7590,0
|
|
20230818,172400,1266429180,7590,7590,7590,7590,0
|
|
20230818,172300,1266429180,7590,7590,7590,7590,0
|
|
20230818,172200,1266429180,7590,7590,7590,7590,0
|
|
20230818,172100,1266429180,7590,7590,7590,7590,0
|
|
20230818,172000,1266429180,7590,7590,7590,7590,0
|
|
20230818,171900,1266429180,7590,7590,7590,7590,0
|
|
20230818,171800,1266429180,7590,7590,7590,7590,0
|
|
20230818,171700,1266429180,7590,7590,7590,7590,0
|
|
20230818,171600,1266429180,7590,7590,7590,7590,0
|
|
20230818,171500,1266429180,7590,7590,7590,7590,0
|
|
20230818,171400,1266429180,7590,7590,7590,7590,0
|
|
20230818,171300,1266429180,7590,7590,7590,7590,0
|
|
20230818,171200,1266429180,7590,7590,7590,7590,2810
|
|
20230818,171100,1266429180,7590,7590,7590,7590,0
|
|
20230818,171000,1266429180,7590,7590,7590,7590,0
|
|
20230818,170900,1266429180,7590,7590,7590,7590,0
|
|
20230818,170800,1266429180,7590,7590,7590,7590,0
|
|
20230818,170700,1266429180,7590,7590,7590,7590,0
|
|
20230818,170600,1266429180,7590,7590,7590,7590,0
|
|
20230818,170500,1266429180,7590,7590,7590,7590,0
|
|
20230818,170400,1266429180,7590,7590,7590,7590,0
|
|
20230818,170300,1266429180,7590,7590,7590,7590,0
|
|
20230818,170200,1266429180,7590,7590,7590,7590,0
|
|
20230818,170100,1266429180,7590,7590,7590,7590,0
|
|
20230818,170000,1266429180,7590,7590,7590,7590,0
|
|
20230818,165900,1266429180,7590,7590,7590,7590,0
|
|
20230818,165800,1266429180,7590,7590,7590,7590,0
|
|
20230818,165700,1266429180,7590,7590,7590,7590,0
|
|
20230818,165600,1266429180,7590,7590,7590,7590,0
|
|
20230818,165500,1266429180,7590,7590,7590,7590,0
|
|
20230818,165400,1266429180,7590,7590,7590,7590,0
|
|
20230818,165300,1266429180,7590,7590,7590,7590,0
|
|
20230818,165200,1266429180,7590,7590,7590,7590,0
|
|
20230818,165100,1266429180,7590,7590,7590,7590,0
|
|
20230818,165000,1266429180,7590,7590,7590,7590,0
|
|
20230818,164900,1266429180,7590,7590,7590,7590,0
|
|
20230818,164800,1266429180,7590,7590,7590,7590,0
|
|
20230818,164700,1266429180,7590,7590,7590,7590,0
|
|
20230818,164600,1266429180,7590,7590,7590,7590,0
|
|
20230818,164500,1266429180,7590,7590,7590,7590,0
|
|
20230818,164400,1266429180,7590,7590,7590,7590,0
|
|
20230818,164300,1266429180,7590,7590,7590,7590,0
|
|
20230818,164200,1266429180,7590,7590,7590,7590,2810
|
|
20230818,164100,1266429180,7590,7590,7590,7590,0
|
|
20230818,164000,1266429180,7590,7590,7590,7590,0
|
|
20230818,163900,1266429180,7590,7590,7590,7590,0
|
|
20230818,163800,1266429180,7590,7590,7590,7590,0
|
|
20230818,163700,1266429180,7590,7590,7590,7590,0
|
|
20230818,163600,1266429180,7590,7590,7590,7590,0
|
|
20230818,163500,1266429180,7590,7590,7590,7590,0
|
|
20230818,163400,1266429180,7590,7590,7590,7590,0
|
|
20230818,163300,1266429180,7590,7590,7590,7590,0
|
|
20230818,163200,1266429180,7590,7590,7590,7590,0
|
|
20230818,163100,1266429180,7590,7590,7590,7590,0
|
|
20230818,163000,1266429180,7590,7590,7590,7590,0
|
|
20230818,162900,1266429180,7590,7590,7590,7590,0
|
|
20230818,162800,1266429180,7590,7590,7590,7590,0
|
|
20230818,162700,1266429180,7590,7590,7590,7590,0
|
|
20230818,162600,1266429180,7590,7590,7590,7590,0
|
|
20230818,162500,1266429180,7590,7590,7590,7590,0
|
|
20230818,162400,1266429180,7590,7590,7590,7590,0
|
|
20230818,162300,1266429180,7590,7590,7590,7590,0
|
|
20230818,162200,1266429180,7590,7590,7590,7590,0
|
|
20230818,162100,1266429180,7590,7590,7590,7590,0
|
|
20230818,162000,1266429180,7590,7590,7590,7590,0
|
|
20230818,161900,1266429180,7590,7590,7590,7590,0
|
|
20230818,161800,1266429180,7590,7590,7590,7590,0
|
|
20230818,161700,1266429180,7590,7590,7590,7590,0
|
|
20230818,161600,1266429180,7590,7590,7590,7590,0
|
|
20230818,161500,1266429180,7590,7590,7590,7590,0
|
|
20230818,161400,1266429180,7590,7590,7590,7590,0
|
|
20230818,161300,1266429180,7590,7590,7590,7590,0
|
|
20230818,161200,1266429180,7590,7590,7590,7590,2810
|
|
20230818,161100,1266429180,7590,7590,7590,7590,0
|
|
20230818,161000,1266429180,7590,7590,7590,7590,0
|
|
20230818,160900,1266429180,7590,7590,7590,7590,0
|
|
20230818,160800,1266429180,7590,7590,7590,7590,0
|
|
20230818,160700,1266429180,7590,7590,7590,7590,0
|
|
20230818,160600,1266429180,7590,7590,7590,7590,0
|
|
20230818,160500,1266429180,7590,7590,7590,7590,0
|
|
20230818,160400,1266429180,7590,7590,7590,7590,0
|
|
20230818,160300,1266429180,7590,7590,7590,7590,0
|
|
20230818,160200,1266429180,7590,7590,7590,7590,0
|
|
20230818,160100,1266429180,7590,7590,7590,7590,0
|
|
20230818,160000,1266429180,7590,7590,7590,7590,0
|
|
20230818,155900,1266429180,7590,7590,7590,7590,0
|
|
20230818,155800,1266429180,7590,7590,7590,7590,0
|
|
20230818,155700,1266429180,7590,7590,7590,7590,0
|
|
20230818,155600,1266429180,7590,7590,7590,7590,0
|
|
20230818,155500,1266429180,7590,7590,7590,7590,0
|
|
20230818,155400,1266429180,7590,7590,7590,7590,0
|
|
20230818,155300,1266429180,7590,7590,7590,7590,0
|
|
20230818,155200,1266429180,7590,7590,7590,7590,0
|
|
20230818,155100,1266429180,7590,7590,7590,7590,0
|
|
20230818,155000,1266429180,7590,7590,7590,7590,0
|
|
20230818,154900,1266429180,7590,7590,7590,7590,0
|
|
20230818,154800,1266429180,7590,7590,7590,7590,0
|
|
20230818,154700,1266429180,7590,7590,7590,7590,0
|
|
20230818,154600,1266429180,7590,7590,7590,7590,0
|
|
20230818,154500,1266429180,7590,7590,7590,7590,0
|
|
20230818,154400,1266429180,7590,7590,7590,7590,0
|
|
20230818,154300,1266429180,7590,7590,7590,7590,0
|
|
20230818,154200,1266429180,7590,7590,7590,7590,2810
|
|
20230818,154100,1266429180,7590,7590,7590,7590,0
|
|
20230818,154000,1266429180,7590,7590,7590,7590,0
|
|
20230818,153900,1266429180,7590,7590,7590,7590,0
|
|
20230818,153800,1266429180,7590,7590,7590,7590,0
|
|
20230818,153700,1266429180,7590,7590,7590,7590,0
|
|
20230818,153600,1266429180,7590,7590,7590,7590,0
|
|
20230818,153500,1266429180,7590,7590,7590,7590,0
|
|
20230818,153400,1266429180,7590,7590,7590,7590,0
|
|
20230818,153300,1266429180,7590,7590,7590,7590,0
|
|
20230818,153200,1266429180,7590,7590,7590,7590,0
|
|
20230818,153100,1266429180,7590,7590,7590,7590,0
|
|
20230818,153000,1266429180,7590,7590,7590,7590,2810
|
|
20230818,152900,1245101280,7550,7550,7550,7550,0
|
|
20230818,152800,1245101280,7550,7550,7550,7550,0
|
|
20230818,152700,1245101280,7550,7550,7550,7550,0
|
|
20230818,152600,1245101280,7550,7550,7550,7550,0
|
|
20230818,152500,1245101280,7550,7550,7550,7550,0
|
|
20230818,152400,1245101280,7550,7550,7550,7550,0
|
|
20230818,152300,1245101280,7550,7550,7550,7550,0
|
|
20230818,152200,1245101280,7550,7550,7550,7550,0
|
|
20230818,152100,1245101280,7550,7550,7550,7550,0
|
|
20230818,152000,1245101280,7550,7550,7550,7550,0
|
|
20230818,151900,1245101280,7550,7550,7570,7540,377
|
|
20230818,151800,1242257830,7550,7570,7570,7550,399
|
|
20230818,151700,1239237460,7560,7560,7560,7540,242
|
|
20230818,151600,1237408240,7570,7550,7570,7550,1647
|
|
20230818,151500,1224963370,7540,7540,7540,7530,77
|
|
20230818,151400,1224382940,7540,7540,7540,7540,148
|
|
20230818,151300,1223267020,7530,7530,7530,7530,381
|
|
20230818,151200,1220398090,7550,7550,7550,7550,2
|
|
20230818,151100,1220382990,7530,7530,7530,7530,113
|
|
20230818,151000,1219532100,7550,7550,7550,7550,1
|
|
20230818,150900,1219524550,7530,7530,7530,7520,381
|
|
20230818,150800,1216656070,7540,7540,7540,7540,34
|
|
20230818,150700,1216399710,7540,7540,7540,7540,1
|
|
20230818,150600,1216392170,7560,7560,7560,7560,10
|
|
20230818,150500,1216316570,7520,7520,7520,7520,16
|
|
20230818,150400,1216196250,7550,7560,7560,7550,2
|
|
20230818,150300,1216181140,7540,7520,7540,7520,1623
|
|
20230818,150200,1203963060,7530,7540,7540,7520,37
|
|
20230818,150100,1203684110,7520,7520,7520,7520,16
|
|
20230818,150000,1203563790,7530,7530,7530,7530,0
|
|
20230818,145900,1203563790,7530,7530,7540,7520,886
|
|
20230818,145800,1196900810,7530,7530,7540,7530,20
|
|
20230818,145700,1196750180,7540,7540,7540,7540,0
|
|
20230818,145600,1196750180,7540,7530,7540,7530,17
|
|
20230818,145500,1196622160,7530,7530,7530,7530,1
|
|
20230818,145400,1196614630,7520,7540,7540,7520,320
|
|
20230818,145300,1194202090,7540,7520,7540,7520,58
|
|
20230818,145200,1193764820,7530,7560,7560,7530,143
|
|
20230818,145100,1192686380,7540,7540,7540,7540,0
|
|
20230818,145000,1192686380,7540,7540,7540,7540,495
|
|
20230818,144900,1188954080,7540,7540,7540,7540,118
|
|
20230818,144800,1188064360,7560,7540,7560,7540,120
|
|
20230818,144700,1187159480,7560,7540,7560,7530,256
|
|
20230818,144600,1185229500,7530,7520,7530,7520,181
|
|
20230818,144500,1183867230,7540,7540,7540,7540,103
|
|
20230818,144400,1183090610,7540,7550,7550,7520,807
|
|
20230818,144300,1177012850,7560,7550,7560,7550,3
|
|
20230818,144200,1176990190,7550,7530,7550,7530,172
|
|
20230818,144100,1175693270,7540,7540,7540,7540,0
|
|
20230818,144000,1175693270,7540,7550,7550,7540,17
|
|
20230818,143900,1175565080,7550,7550,7550,7550,5
|
|
20230818,143800,1175527330,7550,7550,7550,7550,0
|
|
20230818,143700,1175527330,7550,7550,7550,7550,16
|
|
20230818,143600,1175406530,7570,7570,7570,7570,1
|
|
20230818,143500,1175398960,7550,7550,7550,7550,15
|
|
20230818,143400,1175285710,7570,7570,7570,7550,18
|
|
20230818,143300,1175149750,7560,7530,7570,7520,278
|
|
20230818,143200,1173057500,7540,7540,7540,7540,403
|
|
20230818,143100,1170018880,7570,7550,7570,7540,148
|
|
20230818,143000,1168901900,7550,7540,7550,7540,921
|
|
20230818,142900,1161956400,7540,7540,7540,7530,692
|
|
20230818,142800,1156739630,7550,7550,7550,7550,0
|
|
20230818,142700,1156739630,7550,7550,7550,7530,18
|
|
20230818,142600,1156604050,7540,7540,7540,7540,0
|
|
20230818,142500,1156604050,7540,7550,7550,7540,171
|
|
20230818,142400,1155314700,7540,7540,7540,7540,0
|
|
20230818,142300,1155314700,7540,7540,7560,7540,191
|
|
20230818,142200,1153874540,7570,7570,7570,7570,0
|
|
20230818,142100,1153874540,7570,7530,7570,7530,67
|
|
20230818,142000,1153369990,7530,7540,7570,7530,510
|
|
20230818,141900,1149529470,7530,7540,7540,7520,198
|
|
20230818,141800,1148038380,7520,7530,7530,7520,1899
|
|
20230818,141700,1133757890,7520,7520,7520,7520,2
|
|
20230818,141600,1133742850,7540,7540,7540,7520,31
|
|
20230818,141500,1133509430,7540,7520,7540,7520,282
|
|
20230818,141400,1131386790,7520,7520,7520,7520,65
|
|
20230818,141300,1130897990,7520,7530,7530,7510,1076
|
|
20230818,141200,1122815710,7520,7520,7520,7520,16
|
|
20230818,141100,1122695390,7540,7530,7540,7520,302
|
|
20230818,141000,1120423660,7530,7540,7540,7530,21
|
|
20230818,140900,1120265480,7540,7550,7550,7540,111
|
|
20230818,140800,1119428090,7550,7550,7550,7550,15
|
|
20230818,140700,1119314840,7570,7550,7570,7550,22
|
|
20230818,140600,1119148460,7550,7550,7550,7550,9
|
|
20230818,140500,1119080510,7550,7550,7550,7550,0
|
|
20230818,140400,1119080510,7550,7550,7550,7550,531
|
|
20230818,140300,1115071460,7580,7560,7580,7560,211
|
|
20230818,140200,1113476260,7550,7560,7560,7550,1168
|
|
20230818,140100,1104657330,7560,7560,7560,7560,0
|
|
20230818,140000,1104657330,7560,7560,7560,7560,16
|
|
20230818,135900,1104536370,7560,7560,7560,7560,165
|
|
20230818,135800,1103288970,7550,7550,7550,7550,0
|
|
20230818,135700,1103288970,7550,7580,7580,7550,17
|
|
20230818,135600,1103160590,7550,7550,7560,7540,716
|
|
20230818,135500,1097756990,7530,7550,7550,7530,814
|
|
20230818,135400,1091613520,7560,7550,7560,7550,40
|
|
20230818,135300,1091311280,7560,7560,7560,7550,129
|
|
20230818,135200,1090336190,7560,7560,7560,7560,0
|
|
20230818,135100,1090336190,7560,7560,7560,7560,16
|
|
20230818,135000,1090215230,7590,7590,7590,7590,0
|
|
20230818,134900,1090215230,7590,7560,7590,7560,128
|
|
20230818,134800,1089246050,7560,7580,7580,7560,224
|
|
20230818,134700,1087548540,7560,7580,7580,7560,17
|
|
20230818,134600,1087420000,7570,7560,7570,7560,293
|
|
20230818,134500,1085202570,7560,7560,7560,7560,116
|
|
20230818,134400,1084325610,7580,7580,7580,7580,1
|
|
20230818,134300,1084318030,7550,7570,7570,7550,1663
|
|
20230818,134200,1071749810,7590,7590,7590,7590,0
|
|
20230818,134100,1071749810,7590,7580,7590,7560,523
|
|
20230818,134000,1067785720,7580,7580,7580,7580,65
|
|
20230818,133900,1067293020,7590,7590,7590,7590,1
|
|
20230818,133800,1067285430,7590,7590,7590,7590,219
|
|
20230818,133700,1065623220,7590,7600,7600,7590,101
|
|
20230818,133600,1064856620,7590,7610,7610,7590,1583
|
|
20230818,133500,1052819900,7620,7620,7620,7620,30
|
|
20230818,133400,1052591300,7620,7620,7620,7620,27
|
|
20230818,133300,1052385560,7630,7620,7630,7620,8
|
|
20230818,133200,1052324550,7620,7610,7620,7610,52
|
|
20230818,133100,1051928470,7620,7620,7620,7620,526
|
|
20230818,133000,1047920350,7630,7630,7630,7630,1
|
|
20230818,132900,1047912720,7630,7630,7630,7630,16
|
|
20230818,132800,1047790640,7630,7630,7630,7630,15
|
|
20230818,132700,1047676190,7630,7630,7630,7630,531
|
|
20230818,132600,1043624660,7630,7650,7650,7630,236
|
|
20230818,132500,1041823960,7630,7630,7630,7630,0
|
|
20230818,132400,1041823960,7630,7630,7630,7630,15
|
|
20230818,132300,1041709510,7630,7640,7640,7630,520
|
|
20230818,132200,1037737210,7640,7620,7640,7620,805
|
|
20230818,132100,1031590770,7620,7620,7620,7620,219
|
|
20230818,132000,1029921990,7630,7640,7640,7630,543
|
|
20230818,131900,1025778800,7630,7630,7630,7630,15
|
|
20230818,131800,1025664350,7630,7630,7630,7630,1
|
|
20230818,131700,1025656720,7630,7630,7630,7630,16
|
|
20230818,131600,1025534640,7640,7640,7640,7640,70
|
|
20230818,131500,1024999840,7630,7640,7640,7630,116
|
|
20230818,131400,1024113760,7630,7630,7630,7630,0
|
|
20230818,131300,1024113760,7630,7630,7630,7630,15
|
|
20230818,131200,1023999310,7640,7650,7650,7640,185
|
|
20230818,131100,1022585410,7640,7640,7640,7640,16
|
|
20230818,131000,1022463170,7640,7640,7640,7640,9
|
|
20230818,130900,1022394410,7630,7630,7630,7630,15
|
|
20230818,130800,1022279960,7650,7650,7650,7650,1
|
|
20230818,130700,1022272310,7640,7640,7650,7640,224
|
|
20230818,130600,1020558950,7640,7640,7640,7640,140
|
|
20230818,130500,1019489350,7630,7640,7640,7630,17
|
|
20230818,130400,1019359630,7640,7640,7640,7640,0
|
|
20230818,130300,1019359630,7640,7650,7650,7640,52
|
|
20230818,130200,1018962330,7640,7630,7640,7630,862
|
|
20230818,130100,1012378850,7640,7640,7660,7640,115
|
|
20230818,130000,1011500050,7660,7630,7660,7630,17
|
|
20230818,125900,1011370310,7660,7660,7660,7660,6
|
|
20230818,125800,1011324350,7630,7630,7630,7630,25
|
|
20230818,125700,1011133600,7660,7660,7660,7660,3
|
|
20230818,125600,1011110620,7630,7630,7630,7630,16
|
|
20230818,125500,1010988540,7640,7640,7640,7640,498
|
|
20230818,125400,1007183820,7640,7640,7640,7640,20
|
|
20230818,125300,1007031020,7660,7640,7660,7640,68
|
|
20230818,125200,1006511460,7640,7640,7640,7640,419
|
|
20230818,125100,1003310300,7640,7640,7640,7640,130
|
|
20230818,125000,1002317100,7640,7640,7640,7640,16
|
|
20230818,124900,1002194860,7660,7640,7660,7640,17
|
|
20230818,124800,1002064780,7640,7660,7660,7640,18
|
|
20230818,124700,1001927200,7650,7650,7660,7650,155
|
|
20230818,124600,1000741440,7650,7660,7660,7650,181
|
|
20230818,124500,999356710,7660,7660,7660,7660,14
|
|
20230818,124400,999249470,7660,7660,7660,7650,181
|
|
20230818,124300,997864690,7660,7660,7660,7640,182
|
|
20230818,124200,996472390,7650,7650,7650,7650,143
|
|
20230818,124100,995378440,7650,7640,7650,7640,349
|
|
20230818,124000,992708750,7650,7650,7670,7650,179
|
|
20230818,123900,991339360,7650,7650,7650,7650,70
|
|
20230818,123800,990803860,7670,7670,7670,7650,11
|
|
20230818,123700,990719510,7650,7660,7660,7650,167
|
|
20230818,123600,989440560,7660,7660,7660,7660,78
|
|
20230818,123500,988843080,7650,7650,7650,7650,16
|
|
20230818,123400,988720680,7670,7650,7670,7650,79
|
|
20230818,123300,988116310,7640,7650,7650,7640,915
|
|
20230818,123200,981124660,7650,7660,7660,7650,91
|
|
20230818,123100,980428070,7660,7660,7660,7660,22
|
|
20230818,123000,980259550,7660,7660,7660,7660,30
|
|
20230818,122900,980029750,7660,7660,7660,7660,51
|
|
20230818,122800,979639090,7660,7670,7670,7660,155
|
|
20230818,122700,978451280,7660,7650,7660,7650,262
|
|
20230818,122600,976444740,7650,7660,7660,7650,163
|
|
20230818,122500,975197300,7650,7650,7650,7650,26
|
|
20230818,122400,974998400,7640,7640,7640,7640,0
|
|
20230818,122300,974998400,7640,7640,7640,7640,15
|
|
20230818,122200,974883800,7650,7640,7650,7640,318
|
|
20230818,122100,972451120,7650,7680,7680,7650,137
|
|
20230818,122000,971401220,7690,7700,7700,7680,713
|
|
20230818,121900,965918820,7690,7690,7700,7690,208
|
|
20230818,121800,964319200,7690,7720,7720,7690,2526
|
|
20230818,121700,944867710,7700,7720,7720,7700,35
|
|
20230818,121600,944597910,7700,7690,7700,7690,259
|
|
20230818,121500,942603770,7700,7700,7700,7700,249
|
|
20230818,121400,940686470,7690,7700,7700,7690,1819
|
|
20230818,121300,926680330,7720,7710,7720,7700,1680
|
|
20230818,121200,913738680,7710,7700,7710,7690,990
|
|
20230818,121100,906111420,7710,7700,7710,7700,1028
|
|
20230818,121000,898195720,7700,7690,7730,7690,1537
|
|
20230818,120900,886330420,7700,7700,7700,7700,123
|
|
20230818,120800,885383320,7690,7690,7690,7690,215
|
|
20230818,120700,883729970,7700,7710,7710,7700,990
|
|
20230818,120600,876103730,7710,7720,7730,7710,801
|
|
20230818,120500,869918990,7720,7730,7730,7720,76
|
|
20230818,120400,869331710,7730,7750,7750,7730,744
|
|
20230818,120300,863566030,7750,7720,7750,7700,4738
|
|
20230818,120200,826948480,7720,7710,7730,7710,386
|
|
20230818,120100,823968490,7720,7700,7730,7700,1906
|
|
20230818,120000,809266300,7700,7700,7700,7700,1
|
|
20230818,115900,809258600,7710,7710,7710,7690,1962
|
|
20230818,115800,794145130,7710,7690,7710,7690,1776
|
|
20230818,115700,780477550,7680,7700,7700,7680,1147
|
|
20230818,115600,771648250,7700,7700,7700,7690,853
|
|
20230818,115500,765081250,7700,7670,7700,7670,3730
|
|
20230818,115400,736405840,7680,7670,7680,7670,1095
|
|
20230818,115300,728007170,7660,7650,7660,7650,165
|
|
20230818,115200,726743420,7660,7650,7660,7650,101
|
|
20230818,115100,725970760,7650,7660,7660,7650,17
|
|
20230818,115000,725840700,7650,7660,7660,7650,54
|
|
20230818,114900,725427090,7650,7650,7650,7650,16
|
|
20230818,114800,725304690,7650,7650,7650,7650,1027
|
|
20230818,114700,717448140,7630,7650,7650,7630,2103
|
|
20230818,114600,701361690,7650,7630,7650,7630,511
|
|
20230818,114500,697462560,7620,7620,7620,7620,21
|
|
20230818,114400,697302540,7610,7610,7610,7610,19
|
|
20230818,114300,697157950,7610,7600,7610,7600,404
|
|
20230818,114200,694083810,7600,7600,7600,7600,307
|
|
20230818,114100,691750610,7590,7600,7600,7590,463
|
|
20230818,114000,688232270,7600,7600,7600,7600,116
|
|
20230818,113900,687350670,7600,7600,7600,7600,291
|
|
20230818,113800,685139070,7600,7610,7610,7600,228
|
|
20230818,113700,683405960,7610,7610,7610,7610,19
|
|
20230818,113600,683261370,7610,7610,7610,7610,539
|
|
20230818,113500,679159580,7620,7620,7620,7620,878
|
|
20230818,113400,672469220,7630,7620,7630,7620,153
|
|
20230818,113300,671303060,7620,7620,7620,7620,100
|
|
20230818,113200,670541060,7620,7620,7620,7620,16
|
|
20230818,113100,670419140,7640,7630,7640,7630,138
|
|
20230818,113000,669366000,7630,7630,7630,7630,18
|
|
20230818,112900,669228660,7630,7640,7640,7630,951
|
|
20230818,112800,661964210,7640,7640,7650,7640,103
|
|
20230818,112700,661176670,7640,7640,7640,7640,32
|
|
20230818,112600,660932190,7640,7670,7670,7640,1442
|
|
20230818,112500,649888340,7670,7640,7670,7640,1556
|
|
20230818,112400,638000470,7640,7640,7640,7640,16
|
|
20230818,112300,637878230,7670,7640,7670,7640,19
|
|
20230818,112200,637733010,7640,7670,7670,7630,264
|
|
20230818,112100,635716600,7630,7640,7640,7630,19
|
|
20230818,112000,635571470,7640,7640,7640,7640,284
|
|
20230818,111900,633401710,7640,7640,7640,7640,15
|
|
20230818,111800,633287110,7640,7640,7640,7640,69
|
|
20230818,111700,632759950,7670,7630,7670,7630,22
|
|
20230818,111600,632591880,7630,7640,7640,7630,1988
|
|
20230818,111500,617418420,7640,7640,7640,7640,52
|
|
20230818,111400,617021140,7670,7670,7670,7640,36
|
|
20230818,111300,616745920,7630,7650,7650,7630,1260
|
|
20230818,111200,607120300,7650,7670,7680,7650,2082
|
|
20230818,111100,591171250,7660,7670,7670,7660,23
|
|
20230818,111000,590995060,7650,7650,7650,7650,2
|
|
20230818,110900,590979760,7650,7670,7670,7650,860
|
|
20230818,110800,584390250,7660,7680,7680,7660,847
|
|
20230818,110700,577895830,7690,7680,7690,7680,363
|
|
20230818,110600,575107560,7690,7680,7690,7660,1581
|
|
20230818,110500,562989690,7670,7680,7680,7670,33
|
|
20230818,110400,562736570,7680,7670,7680,7670,661
|
|
20230818,110300,557662940,7660,7640,7660,7640,698
|
|
20230818,110200,552321610,7640,7640,7660,7640,606
|
|
20230818,110100,547683710,7660,7630,7670,7630,1187
|
|
20230818,110000,538613000,7630,7630,7650,7630,381
|
|
20230818,105900,535705880,7640,7630,7640,7630,13
|
|
20230818,105800,535606590,7650,7660,7660,7640,1215
|
|
20230818,105700,526310550,7660,7660,7670,7660,1397
|
|
20230818,105600,515600340,7650,7650,7670,7650,588
|
|
20230818,105500,511100030,7650,7630,7670,7630,5158
|
|
20230818,105400,471655740,7630,7630,7630,7630,94
|
|
20230818,105300,470938520,7630,7630,7640,7630,103
|
|
20230818,105200,470152620,7630,7610,7630,7590,1142
|
|
20230818,105100,461450940,7600,7600,7600,7590,1436
|
|
20230818,105000,450538140,7600,7610,7610,7600,134
|
|
20230818,104900,449518970,7610,7610,7610,7610,1
|
|
20230818,104800,449511360,7610,7580,7610,7580,1051
|
|
20230818,104700,441524520,7580,7580,7580,7580,0
|
|
20230818,104600,441524520,7580,7580,7580,7580,5
|
|
20230818,104500,441486620,7580,7580,7580,7570,128
|
|
20230818,104400,440516450,7570,7570,7570,7570,116
|
|
20230818,104300,439638330,7570,7560,7570,7560,228
|
|
20230818,104200,437913870,7560,7560,7560,7560,15
|
|
20230818,104100,437800470,7570,7570,7570,7570,163
|
|
20230818,104000,436566560,7570,7570,7570,7570,0
|
|
20230818,103900,436566560,7570,7570,7570,7570,29
|
|
20230818,103800,436347030,7570,7570,7570,7570,216
|
|
20230818,103700,434711910,7570,7570,7570,7570,116
|
|
20230818,103600,433833790,7570,7570,7570,7570,167
|
|
20230818,103500,432569600,7560,7560,7570,7560,83
|
|
20230818,103400,431941780,7570,7580,7580,7570,326
|
|
20230818,103300,429473700,7590,7600,7600,7590,1704
|
|
20230818,103200,416530290,7600,7600,7600,7600,11
|
|
20230818,103100,416446690,7620,7600,7620,7600,19
|
|
20230818,103000,416302250,7610,7590,7620,7590,1454
|
|
20230818,102900,405244730,7570,7590,7590,7570,35
|
|
20230818,102800,404979400,7580,7570,7580,7560,165
|
|
20230818,102700,403729220,7560,7580,7580,7560,504
|
|
20230818,102600,399909200,7580,7580,7580,7580,230
|
|
20230818,102500,398165800,7580,7570,7600,7570,4816
|
|
20230818,102400,361630320,7580,7580,7580,7560,510
|
|
20230818,102300,357774620,7560,7580,7580,7560,284
|
|
20230818,102200,355622680,7560,7550,7590,7550,1433
|
|
20230818,102100,344763250,7580,7550,7580,7550,1856
|
|
20230818,102000,330720700,7550,7550,7550,7550,93
|
|
20230818,101900,330018550,7560,7560,7560,7560,308
|
|
20230818,101800,327690070,7550,7570,7570,7550,391
|
|
20230818,101700,324738000,7560,7540,7560,7540,853
|
|
20230818,101600,318291690,7540,7520,7540,7510,70
|
|
20230818,101500,317765410,7520,7540,7540,7520,395
|
|
20230818,101400,314793150,7540,7550,7550,7540,41
|
|
20230818,101300,314484000,7550,7550,7560,7540,456
|
|
20230818,101200,311039360,7540,7540,7540,7540,16
|
|
20230818,101100,310918720,7550,7550,7550,7550,647
|
|
20230818,101000,306033870,7550,7550,7550,7540,2049
|
|
20230818,100900,290564080,7550,7550,7550,7540,103
|
|
20230818,100800,289786530,7540,7530,7560,7530,2158
|
|
20230818,100700,273512280,7520,7510,7520,7510,435
|
|
20230818,100600,270241230,7510,7490,7530,7490,565
|
|
20230818,100500,265995140,7500,7470,7500,7460,1764
|
|
20230818,100400,252807130,7470,7470,7470,7470,22
|
|
20230818,100300,252642790,7470,7470,7470,7470,1016
|
|
20230818,100200,245053270,7470,7500,7500,7470,120
|
|
20230818,100100,244155780,7480,7490,7490,7480,216
|
|
20230818,100000,242538100,7470,7470,7470,7470,105
|
|
20230818,095900,241753750,7470,7470,7470,7470,575
|
|
20230818,095800,237458500,7500,7490,7500,7480,1015
|
|
20230818,095700,229846290,7490,7500,7500,7490,5
|
|
20230818,095600,229808800,7500,7500,7500,7500,895
|
|
20230818,095500,223096300,7500,7520,7520,7500,104
|
|
20230818,095400,222314540,7520,7520,7520,7520,2
|
|
20230818,095300,222299500,7500,7520,7520,7500,93
|
|
20230818,095200,221600480,7530,7510,7550,7510,532
|
|
20230818,095100,217590980,7510,7480,7520,7480,2801
|
|
20230818,095000,196581060,7480,7490,7490,7480,84
|
|
20230818,094900,195952240,7490,7500,7500,7480,256
|
|
20230818,094800,194035950,7500,7480,7500,7480,588
|
|
20230818,094700,189631450,7480,7470,7480,7470,536
|
|
20230818,094600,185624930,7460,7460,7460,7460,7
|
|
20230818,094500,185572710,7450,7450,7470,7450,67
|
|
20230818,094400,185073160,7450,7450,7450,7450,542
|
|
20230818,094300,181035260,7450,7450,7450,7450,16
|
|
20230818,094200,180916060,7450,7450,7450,7450,104
|
|
20230818,094100,180141260,7450,7450,7450,7440,523
|
|
20230818,094000,176246660,7440,7440,7440,7440,16
|
|
20230818,093900,176127620,7450,7400,7450,7400,1825
|
|
20230818,093800,162556280,7400,7400,7400,7400,3
|
|
20230818,093700,162534080,7410,7410,7410,7410,7
|
|
20230818,093600,162482210,7410,7390,7410,7390,22
|
|
20230818,093500,162319510,7410,7410,7410,7410,0
|
|
20230818,093400,162319510,7410,7420,7420,7400,120
|
|
20230818,093300,161431460,7420,7400,7420,7400,405
|
|
20230818,093200,158434440,7400,7390,7400,7380,60
|
|
20230818,093100,157990960,7400,7380,7400,7380,12
|
|
20230818,093000,157902180,7380,7380,7380,7380,16
|
|
20230818,092900,157784100,7400,7380,7400,7380,363
|
|
20230818,092800,155104960,7380,7380,7380,7380,291
|
|
20230818,092700,152957380,7380,7390,7390,7380,203
|
|
20230818,092600,151459200,7390,7400,7400,7380,103
|
|
20230818,092500,150697760,7400,7390,7400,7390,59
|
|
20230818,092400,150261250,7390,7400,7400,7390,194
|
|
20230818,092300,148827570,7400,7400,7420,7400,351
|
|
20230818,092200,146229920,7410,7400,7410,7400,197
|
|
20230818,092100,144771960,7390,7370,7390,7370,1199
|
|
20230818,092000,135920500,7380,7360,7380,7360,527
|
|
20230818,091900,132032990,7360,7330,7360,7330,482
|
|
20230818,091800,128494420,7340,7340,7340,7310,467
|
|
20230818,091700,125069100,7330,7330,7330,7310,1497
|
|
20230818,091600,114113360,7330,7330,7330,7330,6
|
|
20230818,091500,114069380,7320,7320,7320,7320,1144
|
|
20230818,091400,105695300,7320,7330,7330,7320,948
|
|
20230818,091300,98754940,7330,7320,7330,7320,413
|
|
20230818,091200,95731450,7310,7310,7310,7310,607
|
|
20230818,091100,91294280,7300,7300,7300,7300,16
|
|
20230818,091000,91177480,7300,7300,7300,7300,1088
|
|
20230818,090900,83235080,7290,7300,7300,7290,761
|
|
20230818,090800,77680090,7300,7310,7310,7300,505
|
|
20230818,090700,73993540,7290,7290,7300,7290,1508
|
|
20230818,090600,62998460,7290,7290,7290,7290,0
|
|
20230818,090500,62998460,7290,7310,7310,7290,1899
|
|
20230818,090400,49142720,7320,7340,7340,7320,692
|
|
20230818,090300,44068380,7360,7350,7410,7340,2134
|
|
20230818,090200,28363790,7320,7320,7320,7320,415
|
|
20230818,090100,25325990,7320,7330,7330,7320,306
|
|
20230818,090000,23083150,7370,7300,7370,7300,3162
|