650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,194700,7862442990,11280,11280,11280,11280,4491
|
|
20230818,194600,7862442990,11280,11280,11280,11280,0
|
|
20230818,194500,7862442990,11280,11280,11280,11280,0
|
|
20230818,194400,7862442990,11280,11280,11280,11280,0
|
|
20230818,194300,7862442990,11280,11280,11280,11280,0
|
|
20230818,194200,7862442990,11280,11280,11280,11280,0
|
|
20230818,194100,7862442990,11280,11280,11280,11280,0
|
|
20230818,194000,7862442990,11280,11280,11280,11280,0
|
|
20230818,193900,7862442990,11280,11280,11280,11280,0
|
|
20230818,193800,7862442990,11280,11280,11280,11280,0
|
|
20230818,193700,7862442990,11280,11280,11280,11280,0
|
|
20230818,193600,7862442990,11280,11280,11280,11280,0
|
|
20230818,193500,7862442990,11280,11280,11280,11280,0
|
|
20230818,193400,7862442990,11280,11280,11280,11280,0
|
|
20230818,193300,7862442990,11280,11280,11280,11280,0
|
|
20230818,193200,7862442990,11280,11280,11280,11280,0
|
|
20230818,193100,7862442990,11280,11280,11280,11280,0
|
|
20230818,193000,7862442990,11280,11280,11280,11280,0
|
|
20230818,192900,7862442990,11280,11280,11280,11280,0
|
|
20230818,192800,7862442990,11280,11280,11280,11280,0
|
|
20230818,192700,7862442990,11280,11280,11280,11280,0
|
|
20230818,192600,7862442990,11280,11280,11280,11280,0
|
|
20230818,192500,7862442990,11280,11280,11280,11280,0
|
|
20230818,192400,7862442990,11280,11280,11280,11280,0
|
|
20230818,192300,7862442990,11280,11280,11280,11280,0
|
|
20230818,192200,7862442990,11280,11280,11280,11280,0
|
|
20230818,192100,7862442990,11280,11280,11280,11280,0
|
|
20230818,192000,7862442990,11280,11280,11280,11280,0
|
|
20230818,191900,7862442990,11280,11280,11280,11280,0
|
|
20230818,191800,7862442990,11280,11280,11280,11280,0
|
|
20230818,191700,7862442990,11280,11280,11280,11280,4491
|
|
20230818,191600,7862442990,11280,11280,11280,11280,0
|
|
20230818,191500,7862442990,11280,11280,11280,11280,0
|
|
20230818,191400,7862442990,11280,11280,11280,11280,0
|
|
20230818,191300,7862442990,11280,11280,11280,11280,0
|
|
20230818,191200,7862442990,11280,11280,11280,11280,0
|
|
20230818,191100,7862442990,11280,11280,11280,11280,0
|
|
20230818,191000,7862442990,11280,11280,11280,11280,0
|
|
20230818,190900,7862442990,11280,11280,11280,11280,0
|
|
20230818,190800,7862442990,11280,11280,11280,11280,0
|
|
20230818,190700,7862442990,11280,11280,11280,11280,0
|
|
20230818,190600,7862442990,11280,11280,11280,11280,0
|
|
20230818,190500,7862442990,11280,11280,11280,11280,0
|
|
20230818,190400,7862442990,11280,11280,11280,11280,0
|
|
20230818,190300,7862442990,11280,11280,11280,11280,0
|
|
20230818,190200,7862442990,11280,11280,11280,11280,0
|
|
20230818,190100,7862442990,11280,11280,11280,11280,0
|
|
20230818,190000,7862442990,11280,11280,11280,11280,0
|
|
20230818,185900,7862442990,11280,11280,11280,11280,0
|
|
20230818,185800,7862442990,11280,11280,11280,11280,0
|
|
20230818,185700,7862442990,11280,11280,11280,11280,0
|
|
20230818,185600,7862442990,11280,11280,11280,11280,0
|
|
20230818,185500,7862442990,11280,11280,11280,11280,0
|
|
20230818,185400,7862442990,11280,11280,11280,11280,0
|
|
20230818,185300,7862442990,11280,11280,11280,11280,0
|
|
20230818,185200,7862442990,11280,11280,11280,11280,0
|
|
20230818,185100,7862442990,11280,11280,11280,11280,0
|
|
20230818,185000,7862442990,11280,11280,11280,11280,0
|
|
20230818,184900,7862442990,11280,11280,11280,11280,0
|
|
20230818,184800,7862442990,11280,11280,11280,11280,0
|
|
20230818,184700,7862442990,11280,11280,11280,11280,4491
|
|
20230818,184600,7862442990,11280,11280,11280,11280,0
|
|
20230818,184500,7862442990,11280,11280,11280,11280,0
|
|
20230818,184400,7862442990,11280,11280,11280,11280,0
|
|
20230818,184300,7862442990,11280,11280,11280,11280,0
|
|
20230818,184200,7862442990,11280,11280,11280,11280,0
|
|
20230818,184100,7862442990,11280,11280,11280,11280,0
|
|
20230818,184000,7862442990,11280,11280,11280,11280,0
|
|
20230818,183900,7862442990,11280,11280,11280,11280,0
|
|
20230818,183800,7862442990,11280,11280,11280,11280,0
|
|
20230818,183700,7862442990,11280,11280,11280,11280,0
|
|
20230818,183600,7862442990,11280,11280,11280,11280,0
|
|
20230818,183500,7862442990,11280,11280,11280,11280,0
|
|
20230818,183400,7862442990,11280,11280,11280,11280,0
|
|
20230818,183300,7862442990,11280,11280,11280,11280,0
|
|
20230818,183200,7862442990,11280,11280,11280,11280,0
|
|
20230818,183100,7862442990,11280,11280,11280,11280,0
|
|
20230818,183000,7862442990,11280,11280,11280,11280,0
|
|
20230818,182900,7862442990,11280,11280,11280,11280,0
|
|
20230818,182800,7862442990,11280,11280,11280,11280,0
|
|
20230818,182700,7862442990,11280,11280,11280,11280,0
|
|
20230818,182600,7862442990,11280,11280,11280,11280,0
|
|
20230818,182500,7862442990,11280,11280,11280,11280,0
|
|
20230818,182400,7862442990,11280,11280,11280,11280,0
|
|
20230818,182300,7862442990,11280,11280,11280,11280,0
|
|
20230818,182200,7862442990,11280,11280,11280,11280,0
|
|
20230818,182100,7862442990,11280,11280,11280,11280,0
|
|
20230818,182000,7862442990,11280,11280,11280,11280,0
|
|
20230818,181900,7862442990,11280,11280,11280,11280,0
|
|
20230818,181800,7862442990,11280,11280,11280,11280,0
|
|
20230818,181700,7862442990,11280,11280,11280,11280,4491
|
|
20230818,181600,7862442990,11280,11280,11280,11280,0
|
|
20230818,181500,7862442990,11280,11280,11280,11280,0
|
|
20230818,181400,7862442990,11280,11280,11280,11280,0
|
|
20230818,181300,7862442990,11280,11280,11280,11280,0
|
|
20230818,181200,7862442990,11280,11280,11280,11280,0
|
|
20230818,181100,7862442990,11280,11280,11280,11280,0
|
|
20230818,181000,7862442990,11280,11280,11280,11280,0
|
|
20230818,180900,7862442990,11280,11280,11280,11280,0
|
|
20230818,180800,7862442990,11280,11280,11280,11280,0
|
|
20230818,180700,7862442990,11280,11280,11280,11280,0
|
|
20230818,180600,7862442990,11280,11280,11280,11280,0
|
|
20230818,180500,7862442990,11280,11280,11280,11280,0
|
|
20230818,180400,7862442990,11280,11280,11280,11280,0
|
|
20230818,180300,7862442990,11280,11280,11280,11280,0
|
|
20230818,180200,7862442990,11280,11280,11280,11280,0
|
|
20230818,180100,7862442990,11280,11280,11280,11280,0
|
|
20230818,180000,7862442990,11280,11280,11280,11280,0
|
|
20230818,175900,7862442990,11280,11280,11280,11280,0
|
|
20230818,175800,7862442990,11280,11280,11280,11280,0
|
|
20230818,175700,7862442990,11280,11280,11280,11280,0
|
|
20230818,175600,7862442990,11280,11280,11280,11280,0
|
|
20230818,175500,7862442990,11280,11280,11280,11280,0
|
|
20230818,175400,7862442990,11280,11280,11280,11280,0
|
|
20230818,175300,7862442990,11280,11280,11280,11280,0
|
|
20230818,175200,7862442990,11280,11280,11280,11280,0
|
|
20230818,175100,7862442990,11280,11280,11280,11280,0
|
|
20230818,175000,7862442990,11280,11280,11280,11280,0
|
|
20230818,174900,7862442990,11280,11280,11280,11280,0
|
|
20230818,174800,7862442990,11280,11280,11280,11280,0
|
|
20230818,174700,7862442990,11280,11280,11280,11280,4491
|
|
20230818,174600,7862442990,11280,11280,11280,11280,0
|
|
20230818,174500,7862442990,11280,11280,11280,11280,0
|
|
20230818,174400,7862442990,11280,11280,11280,11280,0
|
|
20230818,174300,7862442990,11280,11280,11280,11280,0
|
|
20230818,174200,7862442990,11280,11280,11280,11280,0
|
|
20230818,174100,7862442990,11280,11280,11280,11280,0
|
|
20230818,174000,7862442990,11280,11280,11280,11280,0
|
|
20230818,173900,7862442990,11280,11280,11280,11280,0
|
|
20230818,173800,7862442990,11280,11280,11280,11280,0
|
|
20230818,173700,7862442990,11280,11280,11280,11280,0
|
|
20230818,173600,7862442990,11280,11280,11280,11280,0
|
|
20230818,173500,7862442990,11280,11280,11280,11280,0
|
|
20230818,173400,7862442990,11280,11280,11280,11280,0
|
|
20230818,173300,7862442990,11280,11280,11280,11280,0
|
|
20230818,173200,7862442990,11280,11280,11280,11280,0
|
|
20230818,173100,7862442990,11280,11280,11280,11280,0
|
|
20230818,173000,7862442990,11280,11280,11280,11280,0
|
|
20230818,172900,7862442990,11280,11280,11280,11280,0
|
|
20230818,172800,7862442990,11280,11280,11280,11280,0
|
|
20230818,172700,7862442990,11280,11280,11280,11280,0
|
|
20230818,172600,7862442990,11280,11280,11280,11280,0
|
|
20230818,172500,7862442990,11280,11280,11280,11280,0
|
|
20230818,172400,7862442990,11280,11280,11280,11280,0
|
|
20230818,172300,7862442990,11280,11280,11280,11280,0
|
|
20230818,172200,7862442990,11280,11280,11280,11280,0
|
|
20230818,172100,7862442990,11280,11280,11280,11280,0
|
|
20230818,172000,7862442990,11280,11280,11280,11280,0
|
|
20230818,171900,7862442990,11280,11280,11280,11280,0
|
|
20230818,171800,7862442990,11280,11280,11280,11280,0
|
|
20230818,171700,7862442990,11280,11280,11280,11280,4491
|
|
20230818,171600,7862442990,11280,11280,11280,11280,0
|
|
20230818,171500,7862442990,11280,11280,11280,11280,0
|
|
20230818,171400,7862442990,11280,11280,11280,11280,0
|
|
20230818,171300,7862442990,11280,11280,11280,11280,0
|
|
20230818,171200,7862442990,11280,11280,11280,11280,0
|
|
20230818,171100,7862442990,11280,11280,11280,11280,0
|
|
20230818,171000,7862442990,11280,11280,11280,11280,0
|
|
20230818,170900,7862442990,11280,11280,11280,11280,0
|
|
20230818,170800,7862442990,11280,11280,11280,11280,0
|
|
20230818,170700,7862442990,11280,11280,11280,11280,0
|
|
20230818,170600,7862442990,11280,11280,11280,11280,0
|
|
20230818,170500,7862442990,11280,11280,11280,11280,0
|
|
20230818,170400,7862442990,11280,11280,11280,11280,0
|
|
20230818,170300,7862442990,11280,11280,11280,11280,0
|
|
20230818,170200,7862442990,11280,11280,11280,11280,0
|
|
20230818,170100,7862442990,11280,11280,11280,11280,0
|
|
20230818,170000,7862442990,11280,11280,11280,11280,0
|
|
20230818,165900,7862442990,11280,11280,11280,11280,0
|
|
20230818,165800,7862442990,11280,11280,11280,11280,0
|
|
20230818,165700,7862442990,11280,11280,11280,11280,0
|
|
20230818,165600,7862442990,11280,11280,11280,11280,0
|
|
20230818,165500,7862442990,11280,11280,11280,11280,0
|
|
20230818,165400,7862442990,11280,11280,11280,11280,0
|
|
20230818,165300,7862442990,11280,11280,11280,11280,0
|
|
20230818,165200,7862442990,11280,11280,11280,11280,0
|
|
20230818,165100,7862442990,11280,11280,11280,11280,0
|
|
20230818,165000,7862442990,11280,11280,11280,11280,0
|
|
20230818,164900,7862442990,11280,11280,11280,11280,0
|
|
20230818,164800,7862442990,11280,11280,11280,11280,0
|
|
20230818,164700,7862442990,11280,11280,11280,11280,4491
|
|
20230818,164600,7862442990,11280,11280,11280,11280,0
|
|
20230818,164500,7862442990,11280,11280,11280,11280,0
|
|
20230818,164400,7862442990,11280,11280,11280,11280,0
|
|
20230818,164300,7862442990,11280,11280,11280,11280,0
|
|
20230818,164200,7862442990,11280,11280,11280,11280,0
|
|
20230818,164100,7862442990,11280,11280,11280,11280,0
|
|
20230818,164000,7862442990,11280,11280,11280,11280,0
|
|
20230818,163900,7862442990,11280,11280,11280,11280,0
|
|
20230818,163800,7862442990,11280,11280,11280,11280,0
|
|
20230818,163700,7862442990,11280,11280,11280,11280,0
|
|
20230818,163600,7862442990,11280,11280,11280,11280,0
|
|
20230818,163500,7862442990,11280,11280,11280,11280,0
|
|
20230818,163400,7862442990,11280,11280,11280,11280,0
|
|
20230818,163300,7862442990,11280,11280,11280,11280,0
|
|
20230818,163200,7862442990,11280,11280,11280,11280,0
|
|
20230818,163100,7862442990,11280,11280,11280,11280,0
|
|
20230818,163000,7862442990,11280,11280,11280,11280,0
|
|
20230818,162900,7862442990,11280,11280,11280,11280,0
|
|
20230818,162800,7862442990,11280,11280,11280,11280,0
|
|
20230818,162700,7862442990,11280,11280,11280,11280,0
|
|
20230818,162600,7862442990,11280,11280,11280,11280,0
|
|
20230818,162500,7862442990,11280,11280,11280,11280,0
|
|
20230818,162400,7862442990,11280,11280,11280,11280,0
|
|
20230818,162300,7862442990,11280,11280,11280,11280,0
|
|
20230818,162200,7862442990,11280,11280,11280,11280,0
|
|
20230818,162100,7862442990,11280,11280,11280,11280,0
|
|
20230818,162000,7862442990,11280,11280,11280,11280,0
|
|
20230818,161900,7862442990,11280,11280,11280,11280,0
|
|
20230818,161800,7862442990,11280,11280,11280,11280,0
|
|
20230818,161700,7862442990,11280,11280,11280,11280,4491
|
|
20230818,161600,7862442990,11280,11280,11280,11280,0
|
|
20230818,161500,7862442990,11280,11280,11280,11280,0
|
|
20230818,161400,7862442990,11280,11280,11280,11280,0
|
|
20230818,161300,7862442990,11280,11280,11280,11280,0
|
|
20230818,161200,7862442990,11280,11280,11280,11280,0
|
|
20230818,161100,7862442990,11280,11280,11280,11280,0
|
|
20230818,161000,7862442990,11280,11280,11280,11280,0
|
|
20230818,160900,7862442990,11280,11280,11280,11280,0
|
|
20230818,160800,7862442990,11280,11280,11280,11280,0
|
|
20230818,160700,7862442990,11280,11280,11280,11280,0
|
|
20230818,160600,7862442990,11280,11280,11280,11280,0
|
|
20230818,160500,7862442990,11280,11280,11280,11280,0
|
|
20230818,160400,7862442990,11280,11280,11280,11280,0
|
|
20230818,160300,7862442990,11280,11280,11280,11280,0
|
|
20230818,160200,7862442990,11280,11280,11280,11280,0
|
|
20230818,160100,7862442990,11280,11280,11280,11280,0
|
|
20230818,160000,7862442990,11280,11280,11280,11280,0
|
|
20230818,155900,7862442990,11280,11280,11280,11280,0
|
|
20230818,155800,7862442990,11280,11280,11280,11280,0
|
|
20230818,155700,7862442990,11280,11280,11280,11280,0
|
|
20230818,155600,7862442990,11280,11280,11280,11280,0
|
|
20230818,155500,7862442990,11280,11280,11280,11280,0
|
|
20230818,155400,7862442990,11280,11280,11280,11280,0
|
|
20230818,155300,7862442990,11280,11280,11280,11280,0
|
|
20230818,155200,7862442990,11280,11280,11280,11280,0
|
|
20230818,155100,7862442990,11280,11280,11280,11280,0
|
|
20230818,155000,7862442990,11280,11280,11280,11280,0
|
|
20230818,154900,7862442990,11280,11280,11280,11280,0
|
|
20230818,154800,7862442990,11280,11280,11280,11280,0
|
|
20230818,154700,7862442990,11280,11280,11280,11280,4491
|
|
20230818,154600,7862442990,11280,11280,11280,11280,0
|
|
20230818,154500,7862442990,11280,11280,11280,11280,0
|
|
20230818,154400,7862442990,11280,11280,11280,11280,0
|
|
20230818,154300,7862442990,11280,11280,11280,11280,0
|
|
20230818,154200,7862442990,11280,11280,11280,11280,0
|
|
20230818,154100,7862442990,11280,11280,11280,11280,0
|
|
20230818,154000,7862442990,11280,11280,11280,11280,0
|
|
20230818,153900,7862442990,11280,11280,11280,11280,0
|
|
20230818,153800,7862442990,11280,11280,11280,11280,0
|
|
20230818,153700,7862442990,11280,11280,11280,11280,0
|
|
20230818,153600,7862442990,11280,11280,11280,11280,0
|
|
20230818,153500,7862442990,11280,11280,11280,11280,0
|
|
20230818,153400,7862442990,11280,11280,11280,11280,0
|
|
20230818,153300,7862442990,11280,11280,11280,11280,0
|
|
20230818,153200,7862442990,11280,11280,11280,11280,0
|
|
20230818,153100,7862442990,11280,11280,11280,11280,0
|
|
20230818,153000,7862442990,11280,11280,11280,11280,4491
|
|
20230818,152900,7811784510,11280,11280,11280,11280,0
|
|
20230818,152800,7811784510,11280,11280,11280,11280,0
|
|
20230818,152700,7811784510,11280,11280,11280,11280,0
|
|
20230818,152600,7811784510,11280,11280,11280,11280,0
|
|
20230818,152500,7811784510,11280,11280,11280,11280,0
|
|
20230818,152400,7811784510,11280,11280,11280,11280,0
|
|
20230818,152300,7811784510,11280,11280,11280,11280,0
|
|
20230818,152200,7811784510,11280,11280,11280,11280,0
|
|
20230818,152100,7811784510,11280,11280,11280,11280,0
|
|
20230818,152000,7811784510,11280,11280,11280,11280,0
|
|
20230818,151900,7811784510,11280,11270,11300,11260,490
|
|
20230818,151800,7806258480,11300,11320,11320,11280,1707
|
|
20230818,151700,7786972050,11330,11340,11340,11300,361
|
|
20230818,151600,7782881520,11340,11260,11340,11260,1445
|
|
20230818,151500,7766565900,11260,11250,11290,11250,2708
|
|
20230818,151400,7736085330,11250,11320,11320,11250,1838
|
|
20230818,151300,7715322460,11320,11320,11320,11320,342
|
|
20230818,151200,7711451020,11320,11310,11360,11310,2460
|
|
20230818,151100,7683548570,11310,11300,11340,11300,597
|
|
20230818,151000,7676790350,11300,11310,11350,11300,1301
|
|
20230818,150900,7662067180,11300,11350,11350,11300,1137
|
|
20230818,150800,7649199230,11350,11340,11380,11310,1886
|
|
20230818,150700,7627827950,11350,11350,11390,11340,594
|
|
20230818,150600,7621078950,11390,11360,11400,11340,432
|
|
20230818,150500,7616171840,11350,11340,11390,11340,1674
|
|
20230818,150400,7597118770,11340,11380,11390,11330,795
|
|
20230818,150300,7588082960,11340,11330,11390,11330,430
|
|
20230818,150200,7583205180,11330,11360,11400,11330,1645
|
|
20230818,150100,7564537980,11360,11380,11420,11360,1449
|
|
20230818,150000,7548049920,11420,11380,11430,11370,945
|
|
20230818,145900,7537273390,11380,11460,11480,11380,722
|
|
20230818,145800,7529034450,11460,11440,11480,11400,498
|
|
20230818,145700,7523348300,11470,11400,11480,11390,4513
|
|
20230818,145600,7471757690,11410,11420,11490,11410,574
|
|
20230818,145500,7465194410,11420,11460,11500,11410,2480
|
|
20230818,145400,7436782470,11470,11530,11530,11460,702
|
|
20230818,145300,7428711410,11530,11470,11540,11470,324
|
|
20230818,145200,7424984650,11470,11530,11530,11460,247
|
|
20230818,145100,7422138640,11460,11450,11540,11400,1109
|
|
20230818,145000,7409393740,11450,11560,11560,11380,1248
|
|
20230818,144900,7395106660,11560,11510,11580,11510,4577
|
|
20230818,144800,7342231010,11500,11420,11510,11420,1407
|
|
20230818,144700,7326050720,11390,11450,11490,11390,2955
|
|
20230818,144600,7292162110,11410,11410,11490,11410,618
|
|
20230818,144500,7285096270,11380,11430,11460,11380,587
|
|
20230818,144400,7278397000,11460,11460,11530,11400,437
|
|
20230818,144300,7273381820,11460,11400,11540,11400,846
|
|
20230818,144200,7263632290,11450,11490,11490,11450,881
|
|
20230818,144100,7253530510,11490,11510,11530,11490,1010
|
|
20230818,144000,7241907870,11510,11540,11550,11470,274
|
|
20230818,143900,7238751940,11470,11440,11550,11440,1015
|
|
20230818,143800,7227098820,11480,11480,11550,11400,1607
|
|
20230818,143700,7208583460,11520,11320,11520,11320,2517
|
|
20230818,143600,7179771670,11230,11310,11410,11200,4285
|
|
20230818,143500,7131578550,11290,11450,11450,11290,2825
|
|
20230818,143400,7099464150,11450,11500,11500,11440,1201
|
|
20230818,143300,7085704720,11470,11450,11510,11450,69
|
|
20230818,143200,7084913020,11450,11410,11480,11410,246
|
|
20230818,143100,7082096270,11400,11480,11480,11400,1016
|
|
20230818,143000,7070483190,11550,11570,11580,11430,820
|
|
20230818,142900,7061042520,11540,11500,11570,11500,1141
|
|
20230818,142800,7047882530,11500,11340,11500,11280,5817
|
|
20230818,142700,6981766090,11340,11400,11400,11340,1810
|
|
20230818,142600,6961182080,11390,11370,11430,11370,793
|
|
20230818,142500,6952150480,11370,11430,11450,11370,2072
|
|
20230818,142400,6928488070,11430,11490,11490,11420,1293
|
|
20230818,142300,6913710360,11490,11420,11490,11410,1269
|
|
20230818,142200,6899221550,11420,11430,11550,11420,1273
|
|
20230818,142100,6884643270,11440,11450,11450,11430,1051
|
|
20230818,142000,6872619610,11520,11530,11530,11440,1707
|
|
20230818,141900,6853031980,11520,11520,11530,11520,1098
|
|
20230818,141800,6840378040,11520,11470,11630,11430,1804
|
|
20230818,141700,6819635830,11490,11650,11650,11470,3096
|
|
20230818,141600,6783842200,11650,11520,11670,11500,6173
|
|
20230818,141500,6712218160,11520,11310,11520,11220,15126
|
|
20230818,141400,6540544240,11310,11440,11490,11310,11322
|
|
20230818,141300,6411398910,11440,11490,11530,11430,3188
|
|
20230818,141200,6374817630,11420,11660,11690,11420,13405
|
|
20230818,141100,6219924860,11600,11580,11710,11550,3415
|
|
20230818,141000,6180224010,11550,11880,11880,11530,17866
|
|
20230818,140900,5971150310,11880,11880,11890,11870,8832
|
|
20230818,140800,5866294180,11880,11920,12030,11840,14595
|
|
20230818,140700,5692340240,11970,11860,12250,11830,26666
|
|
20230818,140600,5369809700,11820,11920,12250,11810,53019
|
|
20230818,140500,4728598140,11950,11510,11950,11500,26664
|
|
20230818,140400,4413600420,11510,11440,11610,11400,6886
|
|
20230818,140300,4334614280,11440,11540,11560,11350,13511
|
|
20230818,140200,4179866270,11540,11650,11670,11500,21055
|
|
20230818,140100,3935978460,11650,11580,11790,11560,41747
|
|
20230818,140000,3449599130,11490,11490,11490,11490,0
|
|
20230818,135900,3449599130,11490,11490,11490,11490,0
|
|
20230818,135800,3449599130,11490,11340,11490,11330,8760
|
|
20230818,135700,3349479390,11360,11330,11370,11310,2883
|
|
20230818,135600,3316773810,11340,11310,11360,11310,2913
|
|
20230818,135500,3283739040,11320,11270,11320,11240,1442
|
|
20230818,135400,3267457600,11270,11280,11280,11210,1222
|
|
20230818,135300,3253727880,11270,11330,11330,11260,2806
|
|
20230818,135200,3222006780,11290,11230,11400,11210,4669
|
|
20230818,135100,3169269620,11210,11140,11260,11140,3071
|
|
20230818,135000,3134839040,11130,11110,11140,11050,1032
|
|
20230818,134900,3123386300,11120,11250,11260,10960,6370
|
|
20230818,134800,3052338720,11250,11020,11350,11020,13961
|
|
20230818,134700,2895990920,11020,11000,11020,11000,431
|
|
20230818,134600,2891242010,11000,10940,11000,10940,2818
|
|
20230818,134500,2860281460,10950,10980,10980,10950,281
|
|
20230818,134400,2857203100,10980,11000,11000,10980,330
|
|
20230818,134300,2853579680,11000,11020,11030,11000,322
|
|
20230818,134200,2850032260,11020,11000,11040,11000,332
|
|
20230818,134100,2846377600,11000,10970,11000,10970,40
|
|
20230818,134000,2845938100,10950,11060,11070,10890,1071
|
|
20230818,133900,2834169460,11090,11060,11090,11000,2336
|
|
20230818,133800,2808339740,11060,11050,11060,11040,532
|
|
20230818,133700,2802460860,11040,11000,11040,11000,725
|
|
20230818,133600,2794466370,11010,10960,11010,10960,145
|
|
20230818,133500,2792872450,10980,10960,10980,10950,862
|
|
20230818,133400,2783417220,10960,10930,10960,10930,70
|
|
20230818,133300,2782651880,10930,10970,10970,10930,211
|
|
20230818,133200,2780337610,10970,10940,10970,10940,348
|
|
20230818,133100,2776525020,10930,10880,10930,10880,147
|
|
20230818,133000,2774923410,10890,10900,10900,10880,26
|
|
20230818,132900,2774640290,10870,10880,10900,10870,161
|
|
20230818,132800,2772888680,10880,10880,10880,10880,184
|
|
20230818,132700,2770886760,10880,10870,10900,10870,716
|
|
20230818,132600,2763102160,10870,10920,10920,10870,3740
|
|
20230818,132500,2722330230,10920,10920,10930,10920,235
|
|
20230818,132400,2719764020,10920,10950,10950,10920,878
|
|
20230818,132300,2710173280,10930,10940,10950,10930,732
|
|
20230818,132200,2702172300,10930,10970,10970,10930,157
|
|
20230818,132100,2700454220,10970,10940,10970,10940,2
|
|
20230818,132000,2700432310,10940,10940,10940,10940,120
|
|
20230818,131900,2699119510,10940,10930,10940,10930,374
|
|
20230818,131800,2695028350,10930,10930,10930,10930,103
|
|
20230818,131700,2693902560,10940,10940,11030,10940,135
|
|
20230818,131600,2692425570,10940,10960,10960,10930,2129
|
|
20230818,131500,2669123950,10960,11050,11050,10960,1563
|
|
20230818,131400,2651971910,10980,11040,11050,10980,622
|
|
20230818,131300,2645132330,11000,11000,11050,11000,212
|
|
20230818,131200,2642800280,11060,11050,11060,11000,14
|
|
20230818,131100,2642645960,11000,11000,11000,11000,17
|
|
20230818,131000,2642458960,11070,11050,11070,10990,843
|
|
20230818,130900,2633136560,11060,11050,11060,11050,12
|
|
20230818,130800,2633003940,11060,11040,11060,10980,698
|
|
20230818,130700,2625300640,10970,11040,11060,10970,335
|
|
20230818,130600,2621609350,11070,11000,11070,11000,668
|
|
20230818,130500,2614240430,10970,10980,11030,10970,383
|
|
20230818,130400,2610027830,10970,10990,10990,10970,245
|
|
20230818,130300,2607339750,10990,11010,11010,10990,309
|
|
20230818,130200,2603943440,11020,11020,11020,10990,52
|
|
20230818,130100,2603371570,10990,11030,11030,10990,81
|
|
20230818,130000,2602479730,11030,10980,11030,10980,506
|
|
20230818,125900,2596906480,10980,10960,10980,10930,822
|
|
20230818,125800,2587917490,10940,11030,11030,10940,2041
|
|
20230818,125700,2565532610,11030,11110,11110,11030,1099
|
|
20230818,125600,2553389300,11110,11040,11120,11030,263
|
|
20230818,125500,2550476760,11140,11120,11180,11030,5214
|
|
20230818,125400,2492467150,11110,11030,11110,11030,3661
|
|
20230818,125300,2451892510,11030,10960,11030,10960,446
|
|
20230818,125200,2446981000,10960,10930,10960,10930,1019
|
|
20230818,125100,2435823310,10930,10930,10940,10930,79
|
|
20230818,125000,2434959440,10930,10940,10940,10920,947
|
|
20230818,124900,2424611380,10960,10960,10960,10960,150
|
|
20230818,124800,2422967380,10980,11030,11030,10980,277
|
|
20230818,124700,2419919780,11030,10990,11030,10970,179
|
|
20230818,124600,2417953360,10990,11000,11070,10990,685
|
|
20230818,124500,2410392560,10990,10930,10990,10930,628
|
|
20230818,124400,2403501740,10920,10940,10940,10920,251
|
|
20230818,124300,2400760320,10940,10930,10940,10920,547
|
|
20230818,124200,2394786220,10920,11040,11040,10920,1534
|
|
20230818,124100,2377912320,11060,11030,11100,11010,2282
|
|
20230818,124000,2352653900,11000,10900,11060,10900,10310
|
|
20230818,123900,2239475720,10880,10870,10880,10870,131
|
|
20230818,123800,2238050660,10870,10870,10870,10870,447
|
|
20230818,123700,2233191770,10880,10890,10900,10880,245
|
|
20230818,123600,2230524100,10890,10890,10900,10890,166
|
|
20230818,123500,2228716090,10900,10880,10900,10880,323
|
|
20230818,123400,2225198180,10890,10890,10890,10870,20
|
|
20230818,123300,2224980530,10890,10870,10890,10830,1717
|
|
20230818,123200,2206298070,10860,10890,10890,10850,940
|
|
20230818,123100,2196069120,10890,10890,10900,10880,357
|
|
20230818,123000,2192181350,10890,10880,10900,10870,444
|
|
20230818,122900,2187347120,10880,10860,10880,10860,215
|
|
20230818,122800,2185008620,10830,10830,10890,10830,626
|
|
20230818,122700,2178206900,10820,10820,10820,10820,5
|
|
20230818,122600,2178152800,10820,10820,10840,10820,58
|
|
20230818,122500,2177524260,10830,10840,10840,10830,118
|
|
20230818,122400,2176245170,10860,10860,10870,10860,1089
|
|
20230818,122300,2164418580,10860,10870,10880,10860,308
|
|
20230818,122200,2161070870,10870,10780,10870,10780,2813
|
|
20230818,122100,2130585810,10790,10730,10800,10720,2224
|
|
20230818,122000,2106633380,10720,10690,10720,10690,260
|
|
20230818,121900,2103851990,10690,10700,10700,10690,7
|
|
20230818,121800,2103777140,10700,10700,10700,10700,110
|
|
20230818,121700,2102600140,10700,10680,10700,10680,104
|
|
20230818,121600,2101488320,10690,10700,10700,10690,68
|
|
20230818,121500,2100760820,10700,10710,10710,10700,180
|
|
20230818,121400,2098833580,10720,10710,10740,10710,223
|
|
20230818,121300,2096440380,10740,10710,10740,10710,25
|
|
20230818,121200,2096171970,10740,10710,10740,10700,23
|
|
20230818,121100,2095925460,10700,10710,10710,10700,591
|
|
20230818,121000,2089600550,10720,10750,10750,10720,1125
|
|
20230818,120900,2077535580,10770,10770,10770,10770,0
|
|
20230818,120800,2077535580,10770,10760,10770,10760,6
|
|
20230818,120700,2077471000,10750,10760,10770,10750,277
|
|
20230818,120600,2074493110,10760,10760,10770,10750,152
|
|
20230818,120500,2072858790,10760,10760,10760,10760,0
|
|
20230818,120400,2072858790,10760,10760,10760,10760,0
|
|
20230818,120300,2072858790,10760,10760,10760,10760,1
|
|
20230818,120200,2072848030,10760,10770,10770,10760,371
|
|
20230818,120100,2068854360,10790,10700,10790,10700,885
|
|
20230818,120000,2059315690,10700,10650,10700,10640,102
|
|
20230818,115900,2058229350,10650,10650,10650,10650,10
|
|
20230818,115800,2058122850,10650,10700,10700,10650,33
|
|
20230818,115700,2057769800,10700,10630,10700,10630,11
|
|
20230818,115600,2057652800,10630,10630,10630,10610,765
|
|
20230818,115500,2049524660,10630,10640,10650,10630,92
|
|
20230818,115400,2048546590,10660,10710,10710,10650,101
|
|
20230818,115300,2047468900,10730,10730,10730,10730,0
|
|
20230818,115200,2047468900,10730,10660,10730,10660,811
|
|
20230818,115100,2038822870,10720,10670,10730,10670,421
|
|
20230818,115000,2034308860,10660,10660,10660,10650,102
|
|
20230818,114900,2033221560,10660,10680,10680,10660,21
|
|
20230818,114800,2032997320,10680,10680,10680,10680,1
|
|
20230818,114700,2032986640,10680,10650,10680,10650,45
|
|
20230818,114600,2032506070,10640,10640,10640,10640,5
|
|
20230818,114500,2032452870,10640,10670,10680,10640,613
|
|
20230818,114400,2025920130,10670,10640,10670,10640,25
|
|
20230818,114300,2025653980,10630,10620,10630,10620,238
|
|
20230818,114200,2023125360,10620,10650,10650,10620,114
|
|
20230818,114100,2021914530,10640,10690,10690,10640,69
|
|
20230818,114000,2021180320,10700,10700,10700,10700,0
|
|
20230818,113900,2021180320,10700,10710,10710,10700,6
|
|
20230818,113800,2021116110,10630,10650,10650,10630,125
|
|
20230818,113700,2019786200,10630,10700,10700,10630,826
|
|
20230818,113600,2010981160,10700,10780,10790,10700,1285
|
|
20230818,113500,1997158870,10750,10780,10790,10750,567
|
|
20230818,113400,1991042290,10790,10760,10790,10740,1105
|
|
20230818,113300,1979129280,10800,10790,10800,10790,293
|
|
20230818,113200,1975966760,10790,10790,10800,10730,466
|
|
20230818,113100,1970946570,10800,10770,10820,10760,354
|
|
20230818,113000,1967125700,10770,10780,10780,10770,130
|
|
20230818,112900,1965725020,10780,10710,10820,10700,2756
|
|
20230818,112800,1935982380,10750,10780,10780,10700,25
|
|
20230818,112700,1935714410,10780,10620,10790,10620,963
|
|
20230818,112600,1925381710,10570,10570,10570,10570,25
|
|
20230818,112500,1925117460,10560,10570,10580,10560,1471
|
|
20230818,112400,1909576420,10570,10580,10580,10570,245
|
|
20230818,112300,1906986450,10570,10620,10620,10570,884
|
|
20230818,112200,1897639270,10620,10560,10620,10560,220
|
|
20230818,112100,1895309720,10550,10600,10620,10540,3405
|
|
20230818,112000,1859293350,10610,10660,10660,10610,459
|
|
20230818,111900,1854419330,10600,10650,10670,10600,2300
|
|
20230818,111800,1829991680,10690,10690,10690,10680,141
|
|
20230818,111700,1828485640,10690,10670,10690,10640,293
|
|
20230818,111600,1825355630,10680,10740,10740,10650,1556
|
|
20230818,111500,1808739220,10740,10690,10760,10640,920
|
|
20230818,111400,1798871280,10690,10660,10690,10640,713
|
|
20230818,111300,1791273010,10650,10670,10670,10620,916
|
|
20230818,111200,1781533390,10650,10620,10670,10620,399
|
|
20230818,111100,1777290060,10620,10650,10660,10620,1120
|
|
20230818,111000,1765369980,10650,10750,10750,10650,2508
|
|
20230818,110900,1738536920,10720,10720,10750,10720,148
|
|
20230818,110800,1736950290,10750,10760,10760,10710,996
|
|
20230818,110700,1726271380,10760,10770,10770,10710,360
|
|
20230818,110600,1722409470,10770,10780,10840,10690,3875
|
|
20230818,110500,1680889950,10840,10860,10860,10760,1450
|
|
20230818,110400,1665246170,10860,10770,10890,10730,3283
|
|
20230818,110300,1629791670,10770,10900,10900,10750,9345
|
|
20230818,110200,1528983220,10900,10900,10950,10830,7135
|
|
20230818,110100,1451270890,10900,10900,10940,10830,8073
|
|
20230818,110000,1363548740,10900,10970,11000,10830,20060
|
|
20230818,105900,1144365480,10990,10780,11000,10760,11360
|
|
20230818,105800,1020165030,10830,10760,10840,10750,2470
|
|
20230818,105700,993490580,10750,10720,10750,10720,1004
|
|
20230818,105600,982703620,10710,10600,10710,10600,5953
|
|
20230818,105500,919275690,10610,10590,10610,10590,748
|
|
20230818,105400,911345820,10600,10590,10600,10590,53
|
|
20230818,105300,910784070,10590,10600,10600,10590,260
|
|
20230818,105200,908028350,10610,10600,10610,10600,78
|
|
20230818,105100,907201350,10600,10600,10610,10600,219
|
|
20230818,105000,904879840,10600,10590,10600,10580,511
|
|
20230818,104900,899466710,10590,10580,10590,10580,771
|
|
20230818,104800,891305240,10580,10550,10580,10540,1181
|
|
20230818,104700,878849960,10550,10570,10570,10550,224
|
|
20230818,104600,876484300,10570,10550,10580,10550,751
|
|
20230818,104500,868550950,10550,10500,10550,10500,1348
|
|
20230818,104400,854382410,10460,10480,10500,10460,121
|
|
20230818,104300,853114610,10470,10470,10470,10470,37
|
|
20230818,104200,852727220,10470,10460,10470,10420,230
|
|
20230818,104100,850328400,10470,10470,10470,10470,29
|
|
20230818,104000,850024770,10470,10480,10480,10470,107
|
|
20230818,103900,848903420,10490,10480,10490,10480,230
|
|
20230818,103800,846492760,10470,10470,10470,10470,261
|
|
20230818,103700,843760090,10470,10490,10490,10470,68
|
|
20230818,103600,843047510,10490,10500,10500,10490,61
|
|
20230818,103500,842407270,10500,10500,10500,10500,53
|
|
20230818,103400,841850770,10450,10480,10500,10440,952
|
|
20230818,103300,831893580,10480,10490,10490,10480,86
|
|
20230818,103200,830992080,10490,10490,10500,10490,11
|
|
20230818,103100,830876660,10420,10490,10490,10420,974
|
|
20230818,103000,820704240,10510,10510,10510,10490,108
|
|
20230818,102900,819570320,10530,10510,10540,10510,207
|
|
20230818,102800,817394600,10540,10550,10550,10540,50
|
|
20230818,102700,816867500,10550,10510,10550,10510,638
|
|
20230818,102600,810150940,10510,10580,10580,10510,792
|
|
20230818,102500,801802570,10570,10540,10570,10530,592
|
|
20230818,102400,795561450,10540,10470,10540,10470,3968
|
|
20230818,102300,753952330,10470,10470,10470,10470,0
|
|
20230818,102200,753952330,10470,10470,10470,10470,322
|
|
20230818,102100,750580990,10470,10420,10470,10420,744
|
|
20230818,102000,742816970,10400,10390,10400,10370,65
|
|
20230818,101900,742142320,10390,10370,10390,10370,171
|
|
20230818,101800,740369030,10370,10340,10370,10340,2067
|
|
20230818,101700,718978360,10340,10340,10340,10330,288
|
|
20230818,101600,716000540,10320,10350,10350,10320,1584
|
|
20230818,101500,699643490,10360,10360,10360,10360,18
|
|
20230818,101400,699457010,10370,10400,10400,10370,78
|
|
20230818,101300,698647430,10410,10410,10410,10410,0
|
|
20230818,101200,698647430,10410,10410,10410,10410,106
|
|
20230818,101100,697543970,10380,10430,10430,10380,111
|
|
20230818,101000,696386750,10430,10430,10430,10430,74
|
|
20230818,100900,695614930,10430,10400,10430,10400,514
|
|
20230818,100800,690262340,10430,10430,10430,10430,28
|
|
20230818,100700,689970300,10430,10400,10430,10390,92
|
|
20230818,100600,689014280,10390,10390,10390,10390,0
|
|
20230818,100500,689014280,10390,10360,10390,10360,1943
|
|
20230818,100400,668853810,10370,10320,10370,10320,196
|
|
20230818,100300,666830440,10320,10350,10350,10320,6
|
|
20230818,100200,666768370,10350,10300,10350,10300,262
|
|
20230818,100100,664066870,10300,10350,10350,10300,99
|
|
20230818,100000,663044010,10350,10350,10380,10350,1051
|
|
20230818,095900,652166100,10350,10380,10380,10350,1362
|
|
20230818,095800,638031900,10410,10410,10420,10410,131
|
|
20230818,095700,636668180,10410,10410,10430,10410,386
|
|
20230818,095600,632647920,10410,10410,10410,10410,33
|
|
20230818,095500,632304390,10430,10430,10430,10430,66
|
|
20230818,095400,631616010,10430,10460,10460,10430,43
|
|
20230818,095300,631167110,10460,10450,10470,10450,133
|
|
20230818,095200,629776640,10450,10460,10470,10450,81
|
|
20230818,095100,628928660,10480,10480,10480,10480,0
|
|
20230818,095000,628928660,10480,10440,10480,10440,203
|
|
20230818,094900,626802440,10430,10450,10460,10430,322
|
|
20230818,094800,623434990,10460,10460,10460,10450,251
|
|
20230818,094700,620809560,10460,10420,10470,10420,865
|
|
20230818,094600,611787480,10420,10430,10430,10420,138
|
|
20230818,094500,610349220,10430,10380,10430,10380,726
|
|
20230818,094400,602798410,10370,10380,10380,10370,115
|
|
20230818,094300,601605780,10370,10410,10420,10370,2893
|
|
20230818,094200,571520460,10430,10430,10430,10430,0
|
|
20230818,094100,571520460,10430,10420,10440,10400,414
|
|
20230818,094000,567213150,10440,10440,10440,10420,335
|
|
20230818,093900,563718250,10440,10440,10480,10440,35
|
|
20230818,093800,563352020,10440,10440,10500,10440,54
|
|
20230818,093700,562788200,10440,10450,10500,10430,813
|
|
20230818,093600,554307460,10450,10450,10450,10450,117
|
|
20230818,093500,553084810,10500,10510,10510,10450,891
|
|
20230818,093400,543772750,10510,10510,10510,10450,368
|
|
20230818,093300,539908360,10520,10520,10540,10460,491
|
|
20230818,093200,534752210,10540,10520,10540,10520,238
|
|
20230818,093100,532245280,10520,10500,10540,10500,1053
|
|
20230818,093000,521185910,10500,10500,10500,10500,72
|
|
20230818,092900,520429910,10500,10470,10580,10470,438
|
|
20230818,092800,515813550,10400,10560,10570,10400,978
|
|
20230818,092700,505554900,10560,10510,10560,10510,123
|
|
20230818,092600,504261440,10490,10600,10600,10490,906
|
|
20230818,092500,494703900,10600,10490,10600,10490,1496
|
|
20230818,092400,478908970,10480,10440,10500,10440,1172
|
|
20230818,092300,466629190,10440,10390,10440,10360,922
|
|
20230818,092200,457023160,10350,10400,10400,10350,234
|
|
20230818,092100,454594890,10400,10360,10430,10360,278
|
|
20230818,092000,451701450,10400,10300,10420,10300,2946
|
|
20230818,091900,421205320,10300,10280,10300,10280,428
|
|
20230818,091800,416798940,10290,10260,10290,10260,521
|
|
20230818,091700,411453450,10250,10230,10250,10230,390
|
|
20230818,091600,407458580,10190,10140,10210,10140,3041
|
|
20230818,091500,376444990,10140,10080,10140,10080,1659
|
|
20230818,091400,359664860,10080,10050,10080,10040,2235
|
|
20230818,091300,337160590,10050,10050,10060,10050,527
|
|
20230818,091200,331863740,10050,10110,10110,10050,289
|
|
20230818,091100,328952790,10050,10060,10060,9950,5820
|
|
20230818,091000,270781610,10120,10080,10120,10000,1626
|
|
20230818,090900,254439600,10080,10150,10180,10080,1933
|
|
20230818,090800,234910620,10150,10180,10180,10130,305
|
|
20230818,090700,231819230,10180,10200,10200,10130,1782
|
|
20230818,090600,213722600,10200,10210,10210,10150,1228
|
|
20230818,090500,201195150,10200,10220,10260,10200,2349
|
|
20230818,090400,177171210,10210,10320,10390,10210,4039
|
|
20230818,090300,135632700,10310,10430,10430,10310,5460
|
|
20230818,090200,79118330,10390,10380,10390,10360,181
|
|
20230818,090100,77240160,10340,10340,10410,10330,2028
|
|
20230818,090000,56165980,10340,10450,10560,10340,5387
|