643 lines
35 KiB
CSV
643 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,194000,84996445940,15490,15490,15490,15490,35431
|
|
20230817,193900,84996445940,15490,15490,15490,15490,0
|
|
20230817,193800,84996445940,15490,15490,15490,15490,0
|
|
20230817,193700,84996445940,15490,15490,15490,15490,0
|
|
20230817,193600,84996445940,15490,15490,15490,15490,0
|
|
20230817,193500,84996445940,15490,15490,15490,15490,0
|
|
20230817,193400,84996445940,15490,15490,15490,15490,0
|
|
20230817,193300,84996445940,15490,15490,15490,15490,0
|
|
20230817,193200,84996445940,15490,15490,15490,15490,0
|
|
20230817,193100,84996445940,15490,15490,15490,15490,0
|
|
20230817,193000,84996445940,15490,15490,15490,15490,0
|
|
20230817,192900,84996445940,15490,15490,15490,15490,0
|
|
20230817,192800,84996445940,15490,15490,15490,15490,0
|
|
20230817,192700,84996445940,15490,15490,15490,15490,0
|
|
20230817,192600,84996445940,15490,15490,15490,15490,0
|
|
20230817,192500,84996445940,15490,15490,15490,15490,0
|
|
20230817,192400,84996445940,15490,15490,15490,15490,0
|
|
20230817,192300,84996445940,15490,15490,15490,15490,0
|
|
20230817,192200,84996445940,15490,15490,15490,15490,0
|
|
20230817,192100,84996445940,15490,15490,15490,15490,0
|
|
20230817,192000,84996445940,15490,15490,15490,15490,0
|
|
20230817,191900,84996445940,15490,15490,15490,15490,0
|
|
20230817,191800,84996445940,15490,15490,15490,15490,0
|
|
20230817,191700,84996445940,15490,15490,15490,15490,0
|
|
20230817,191600,84996445940,15490,15490,15490,15490,0
|
|
20230817,191500,84996445940,15490,15490,15490,15490,0
|
|
20230817,191400,84996445940,15490,15490,15490,15490,0
|
|
20230817,191300,84996445940,15490,15490,15490,15490,0
|
|
20230817,191200,84996445940,15490,15490,15490,15490,0
|
|
20230817,191100,84996445940,15490,15490,15490,15490,0
|
|
20230817,191000,84996445940,15490,15490,15490,15490,35431
|
|
20230817,190900,84996445940,15490,15490,15490,15490,0
|
|
20230817,190800,84996445940,15490,15490,15490,15490,0
|
|
20230817,190700,84996445940,15490,15490,15490,15490,0
|
|
20230817,190600,84996445940,15490,15490,15490,15490,0
|
|
20230817,190500,84996445940,15490,15490,15490,15490,0
|
|
20230817,190400,84996445940,15490,15490,15490,15490,0
|
|
20230817,190300,84996445940,15490,15490,15490,15490,0
|
|
20230817,190200,84996445940,15490,15490,15490,15490,0
|
|
20230817,190100,84996445940,15490,15490,15490,15490,0
|
|
20230817,190000,84996445940,15490,15490,15490,15490,0
|
|
20230817,185900,84996445940,15490,15490,15490,15490,0
|
|
20230817,185800,84996445940,15490,15490,15490,15490,0
|
|
20230817,185700,84996445940,15490,15490,15490,15490,0
|
|
20230817,185600,84996445940,15490,15490,15490,15490,0
|
|
20230817,185500,84996445940,15490,15490,15490,15490,0
|
|
20230817,185400,84996445940,15490,15490,15490,15490,0
|
|
20230817,185300,84996445940,15490,15490,15490,15490,0
|
|
20230817,185200,84996445940,15490,15490,15490,15490,0
|
|
20230817,185100,84996445940,15490,15490,15490,15490,0
|
|
20230817,185000,84996445940,15490,15490,15490,15490,0
|
|
20230817,184900,84996445940,15490,15490,15490,15490,0
|
|
20230817,184800,84996445940,15490,15490,15490,15490,0
|
|
20230817,184700,84996445940,15490,15490,15490,15490,0
|
|
20230817,184600,84996445940,15490,15490,15490,15490,0
|
|
20230817,184500,84996445940,15490,15490,15490,15490,0
|
|
20230817,184400,84996445940,15490,15490,15490,15490,0
|
|
20230817,184300,84996445940,15490,15490,15490,15490,0
|
|
20230817,184200,84996445940,15490,15490,15490,15490,0
|
|
20230817,184100,84996445940,15490,15490,15490,15490,0
|
|
20230817,184000,84996445940,15490,15490,15490,15490,35431
|
|
20230817,183900,84996445940,15490,15490,15490,15490,0
|
|
20230817,183800,84996445940,15490,15490,15490,15490,0
|
|
20230817,183700,84996445940,15490,15490,15490,15490,0
|
|
20230817,183600,84996445940,15490,15490,15490,15490,0
|
|
20230817,183500,84996445940,15490,15490,15490,15490,0
|
|
20230817,183400,84996445940,15490,15490,15490,15490,0
|
|
20230817,183300,84996445940,15490,15490,15490,15490,0
|
|
20230817,183200,84996445940,15490,15490,15490,15490,0
|
|
20230817,183100,84996445940,15490,15490,15490,15490,0
|
|
20230817,183000,84996445940,15490,15490,15490,15490,0
|
|
20230817,182900,84996445940,15490,15490,15490,15490,0
|
|
20230817,182800,84996445940,15490,15490,15490,15490,0
|
|
20230817,182700,84996445940,15490,15490,15490,15490,0
|
|
20230817,182600,84996445940,15490,15490,15490,15490,0
|
|
20230817,182500,84996445940,15490,15490,15490,15490,0
|
|
20230817,182400,84996445940,15490,15490,15490,15490,0
|
|
20230817,182300,84996445940,15490,15490,15490,15490,0
|
|
20230817,182200,84996445940,15490,15490,15490,15490,0
|
|
20230817,182100,84996445940,15490,15490,15490,15490,0
|
|
20230817,182000,84996445940,15490,15490,15490,15490,0
|
|
20230817,181900,84996445940,15490,15490,15490,15490,0
|
|
20230817,181800,84996445940,15490,15490,15490,15490,0
|
|
20230817,181700,84996445940,15490,15490,15490,15490,0
|
|
20230817,181600,84996445940,15490,15490,15490,15490,0
|
|
20230817,181500,84996445940,15490,15490,15490,15490,0
|
|
20230817,181400,84996445940,15490,15490,15490,15490,0
|
|
20230817,181300,84996445940,15490,15490,15490,15490,0
|
|
20230817,181200,84996445940,15490,15490,15490,15490,0
|
|
20230817,181100,84996445940,15490,15490,15490,15490,0
|
|
20230817,181000,84996445940,15490,15490,15490,15490,35431
|
|
20230817,180900,84996445940,15490,15490,15490,15490,0
|
|
20230817,180800,84996445940,15490,15490,15490,15490,0
|
|
20230817,180700,84996445940,15490,15490,15490,15490,0
|
|
20230817,180600,84996445940,15490,15490,15490,15490,0
|
|
20230817,180500,84996445940,15490,15490,15490,15490,0
|
|
20230817,180400,84996445940,15490,15490,15490,15490,0
|
|
20230817,180300,84996445940,15490,15490,15490,15490,0
|
|
20230817,180200,84996445940,15490,15490,15490,15490,0
|
|
20230817,180100,84996445940,15490,15490,15490,15490,0
|
|
20230817,180000,84996445940,15490,15490,15490,15490,0
|
|
20230817,175900,84996445940,15490,15490,15490,15490,0
|
|
20230817,175800,84996445940,15490,15490,15490,15490,0
|
|
20230817,175700,84996445940,15490,15490,15490,15490,0
|
|
20230817,175600,84996445940,15490,15490,15490,15490,0
|
|
20230817,175500,84996445940,15490,15490,15490,15490,0
|
|
20230817,175400,84996445940,15490,15490,15490,15490,0
|
|
20230817,175300,84996445940,15490,15490,15490,15490,0
|
|
20230817,175200,84996445940,15490,15490,15490,15490,0
|
|
20230817,175100,84996445940,15490,15490,15490,15490,0
|
|
20230817,175000,84996445940,15490,15490,15490,15490,0
|
|
20230817,174900,84996445940,15490,15490,15490,15490,0
|
|
20230817,174800,84996445940,15490,15490,15490,15490,0
|
|
20230817,174700,84996445940,15490,15490,15490,15490,0
|
|
20230817,174600,84996445940,15490,15490,15490,15490,0
|
|
20230817,174500,84996445940,15490,15490,15490,15490,0
|
|
20230817,174400,84996445940,15490,15490,15490,15490,0
|
|
20230817,174300,84996445940,15490,15490,15490,15490,0
|
|
20230817,174200,84996445940,15490,15490,15490,15490,0
|
|
20230817,174100,84996445940,15490,15490,15490,15490,0
|
|
20230817,174000,84996445940,15490,15490,15490,15490,35431
|
|
20230817,173900,84996445940,15490,15490,15490,15490,0
|
|
20230817,173800,84996445940,15490,15490,15490,15490,0
|
|
20230817,173700,84996445940,15490,15490,15490,15490,0
|
|
20230817,173600,84996445940,15490,15490,15490,15490,0
|
|
20230817,173500,84996445940,15490,15490,15490,15490,0
|
|
20230817,173400,84996445940,15490,15490,15490,15490,0
|
|
20230817,173300,84996445940,15490,15490,15490,15490,0
|
|
20230817,173200,84996445940,15490,15490,15490,15490,0
|
|
20230817,173100,84996445940,15490,15490,15490,15490,0
|
|
20230817,173000,84996445940,15490,15490,15490,15490,0
|
|
20230817,172900,84996445940,15490,15490,15490,15490,0
|
|
20230817,172800,84996445940,15490,15490,15490,15490,0
|
|
20230817,172700,84996445940,15490,15490,15490,15490,0
|
|
20230817,172600,84996445940,15490,15490,15490,15490,0
|
|
20230817,172500,84996445940,15490,15490,15490,15490,0
|
|
20230817,172400,84996445940,15490,15490,15490,15490,0
|
|
20230817,172300,84996445940,15490,15490,15490,15490,0
|
|
20230817,172200,84996445940,15490,15490,15490,15490,0
|
|
20230817,172100,84996445940,15490,15490,15490,15490,0
|
|
20230817,172000,84996445940,15490,15490,15490,15490,0
|
|
20230817,171900,84996445940,15490,15490,15490,15490,0
|
|
20230817,171800,84996445940,15490,15490,15490,15490,0
|
|
20230817,171700,84996445940,15490,15490,15490,15490,0
|
|
20230817,171600,84996445940,15490,15490,15490,15490,0
|
|
20230817,171500,84996445940,15490,15490,15490,15490,0
|
|
20230817,171400,84996445940,15490,15490,15490,15490,0
|
|
20230817,171300,84996445940,15490,15490,15490,15490,0
|
|
20230817,171200,84996445940,15490,15490,15490,15490,0
|
|
20230817,171100,84996445940,15490,15490,15490,15490,0
|
|
20230817,171000,84996445940,15490,15490,15490,15490,35431
|
|
20230817,170900,84996445940,15490,15490,15490,15490,0
|
|
20230817,170800,84996445940,15490,15490,15490,15490,0
|
|
20230817,170700,84996445940,15490,15490,15490,15490,0
|
|
20230817,170600,84996445940,15490,15490,15490,15490,0
|
|
20230817,170500,84996445940,15490,15490,15490,15490,0
|
|
20230817,170400,84996445940,15490,15490,15490,15490,0
|
|
20230817,170300,84996445940,15490,15490,15490,15490,0
|
|
20230817,170200,84996445940,15490,15490,15490,15490,0
|
|
20230817,170100,84996445940,15490,15490,15490,15490,0
|
|
20230817,170000,84996445940,15490,15490,15490,15490,0
|
|
20230817,165900,84996445940,15490,15490,15490,15490,0
|
|
20230817,165800,84996445940,15490,15490,15490,15490,0
|
|
20230817,165700,84996445940,15490,15490,15490,15490,0
|
|
20230817,165600,84996445940,15490,15490,15490,15490,0
|
|
20230817,165500,84996445940,15490,15490,15490,15490,0
|
|
20230817,165400,84996445940,15490,15490,15490,15490,0
|
|
20230817,165300,84996445940,15490,15490,15490,15490,0
|
|
20230817,165200,84996445940,15490,15490,15490,15490,0
|
|
20230817,165100,84996445940,15490,15490,15490,15490,0
|
|
20230817,165000,84996445940,15490,15490,15490,15490,0
|
|
20230817,164900,84996445940,15490,15490,15490,15490,0
|
|
20230817,164800,84996445940,15490,15490,15490,15490,0
|
|
20230817,164700,84996445940,15490,15490,15490,15490,0
|
|
20230817,164600,84996445940,15490,15490,15490,15490,0
|
|
20230817,164500,84996445940,15490,15490,15490,15490,0
|
|
20230817,164400,84996445940,15490,15490,15490,15490,0
|
|
20230817,164300,84996445940,15490,15490,15490,15490,0
|
|
20230817,164200,84996445940,15490,15490,15490,15490,0
|
|
20230817,164100,84996445940,15490,15490,15490,15490,0
|
|
20230817,164000,84996445940,15490,15490,15490,15490,35431
|
|
20230817,163900,84996445940,15490,15490,15490,15490,0
|
|
20230817,163800,84996445940,15490,15490,15490,15490,0
|
|
20230817,163700,84996445940,15490,15490,15490,15490,0
|
|
20230817,163600,84996445940,15490,15490,15490,15490,0
|
|
20230817,163500,84996445940,15490,15490,15490,15490,0
|
|
20230817,163400,84996445940,15490,15490,15490,15490,0
|
|
20230817,163300,84996445940,15490,15490,15490,15490,0
|
|
20230817,163200,84996445940,15490,15490,15490,15490,0
|
|
20230817,163100,84996445940,15490,15490,15490,15490,0
|
|
20230817,163000,84996445940,15490,15490,15490,15490,0
|
|
20230817,162900,84996445940,15490,15490,15490,15490,0
|
|
20230817,162800,84996445940,15490,15490,15490,15490,0
|
|
20230817,162700,84996445940,15490,15490,15490,15490,0
|
|
20230817,162600,84996445940,15490,15490,15490,15490,0
|
|
20230817,162500,84996445940,15490,15490,15490,15490,0
|
|
20230817,162400,84996445940,15490,15490,15490,15490,0
|
|
20230817,162300,84996445940,15490,15490,15490,15490,0
|
|
20230817,162200,84996445940,15490,15490,15490,15490,0
|
|
20230817,162100,84996445940,15490,15490,15490,15490,0
|
|
20230817,162000,84996445940,15490,15490,15490,15490,0
|
|
20230817,161900,84996445940,15490,15490,15490,15490,0
|
|
20230817,161800,84996445940,15490,15490,15490,15490,0
|
|
20230817,161700,84996445940,15490,15490,15490,15490,0
|
|
20230817,161600,84996445940,15490,15490,15490,15490,0
|
|
20230817,161500,84996445940,15490,15490,15490,15490,0
|
|
20230817,161400,84996445940,15490,15490,15490,15490,0
|
|
20230817,161300,84996445940,15490,15490,15490,15490,0
|
|
20230817,161200,84996445940,15490,15490,15490,15490,0
|
|
20230817,161100,84996445940,15490,15490,15490,15490,0
|
|
20230817,161000,84996445940,15490,15490,15490,15490,35431
|
|
20230817,160900,84996445940,15490,15490,15490,15490,0
|
|
20230817,160800,84996445940,15490,15490,15490,15490,0
|
|
20230817,160700,84996445940,15490,15490,15490,15490,0
|
|
20230817,160600,84996445940,15490,15490,15490,15490,0
|
|
20230817,160500,84996445940,15490,15490,15490,15490,0
|
|
20230817,160400,84996445940,15490,15490,15490,15490,0
|
|
20230817,160300,84996445940,15490,15490,15490,15490,0
|
|
20230817,160200,84996445940,15490,15490,15490,15490,0
|
|
20230817,160100,84996445940,15490,15490,15490,15490,0
|
|
20230817,160000,84996445940,15490,15490,15490,15490,0
|
|
20230817,155900,84996445940,15490,15490,15490,15490,0
|
|
20230817,155800,84996445940,15490,15490,15490,15490,0
|
|
20230817,155700,84996445940,15490,15490,15490,15490,0
|
|
20230817,155600,84996445940,15490,15490,15490,15490,0
|
|
20230817,155500,84996445940,15490,15490,15490,15490,0
|
|
20230817,155400,84996445940,15490,15490,15490,15490,0
|
|
20230817,155300,84996445940,15490,15490,15490,15490,0
|
|
20230817,155200,84996445940,15490,15490,15490,15490,0
|
|
20230817,155100,84996445940,15490,15490,15490,15490,0
|
|
20230817,155000,84996445940,15490,15490,15490,15490,0
|
|
20230817,154900,84996445940,15490,15490,15490,15490,0
|
|
20230817,154800,84996445940,15490,15490,15490,15490,0
|
|
20230817,154700,84996445940,15490,15490,15490,15490,0
|
|
20230817,154600,84996445940,15490,15490,15490,15490,0
|
|
20230817,154500,84996445940,15490,15490,15490,15490,0
|
|
20230817,154400,84996445940,15490,15490,15490,15490,0
|
|
20230817,154300,84996445940,15490,15490,15490,15490,0
|
|
20230817,154200,84996445940,15490,15490,15490,15490,0
|
|
20230817,154100,84996445940,15490,15490,15490,15490,0
|
|
20230817,154000,84996445940,15490,15490,15490,15490,35431
|
|
20230817,153900,84996445940,15490,15490,15490,15490,0
|
|
20230817,153800,84996445940,15490,15490,15490,15490,0
|
|
20230817,153700,84996445940,15490,15490,15490,15490,0
|
|
20230817,153600,84996445940,15490,15490,15490,15490,0
|
|
20230817,153500,84996445940,15490,15490,15490,15490,0
|
|
20230817,153400,84996445940,15490,15490,15490,15490,0
|
|
20230817,153300,84996445940,15490,15490,15490,15490,0
|
|
20230817,153200,84996445940,15490,15490,15490,15490,0
|
|
20230817,153100,84996445940,15490,15490,15490,15490,0
|
|
20230817,153000,84996445940,15490,15490,15490,15490,35431
|
|
20230817,152900,84447619750,15550,15550,15550,15550,0
|
|
20230817,152800,84447619750,15550,15550,15550,15550,0
|
|
20230817,152700,84447619750,15550,15550,15550,15550,0
|
|
20230817,152600,84447619750,15550,15550,15550,15550,0
|
|
20230817,152500,84447619750,15550,15550,15550,15550,0
|
|
20230817,152400,84447619750,15550,15550,15550,15550,0
|
|
20230817,152300,84447619750,15550,15550,15550,15550,0
|
|
20230817,152200,84447619750,15550,15550,15550,15550,0
|
|
20230817,152100,84447619750,15550,15550,15550,15550,0
|
|
20230817,152000,84447619750,15550,15550,15550,15550,0
|
|
20230817,151900,84447619750,15550,15580,15590,15510,12020
|
|
20230817,151800,84260723160,15570,15570,15590,15560,12115
|
|
20230817,151700,84071997870,15570,15540,15570,15540,11903
|
|
20230817,151600,83886739640,15550,15480,15550,15470,9181
|
|
20230817,151500,83744231690,15480,15430,15490,15430,5603
|
|
20230817,151400,83657590840,15440,15440,15460,15430,4451
|
|
20230817,151300,83588863260,15440,15500,15500,15430,10171
|
|
20230817,151200,83431628610,15490,15530,15540,15490,14980
|
|
20230817,151100,83199310580,15530,15520,15540,15510,8055
|
|
20230817,151000,83074304460,15510,15550,15570,15510,10945
|
|
20230817,150900,82904197930,15540,15540,15570,15530,12295
|
|
20230817,150800,82713015290,15540,15520,15550,15510,17677
|
|
20230817,150700,82438359210,15520,15490,15520,15480,14809
|
|
20230817,150600,82208871870,15480,15470,15490,15460,9728
|
|
20230817,150500,82058316290,15470,15440,15480,15440,12562
|
|
20230817,150400,81864108040,15430,15420,15450,15420,4491
|
|
20230817,150300,81794814980,15420,15470,15470,15400,5531
|
|
20230817,150200,81709419950,15470,15440,15480,15430,18688
|
|
20230817,150100,81420583050,15440,15400,15440,15380,11610
|
|
20230817,150000,81241602440,15400,15410,15420,15390,5047
|
|
20230817,145900,81163859000,15410,15410,15420,15400,6153
|
|
20230817,145800,81069037960,15410,15440,15440,15400,6298
|
|
20230817,145700,80971930370,15430,15430,15440,15420,5859
|
|
20230817,145600,80881539930,15430,15350,15430,15350,5756
|
|
20230817,145500,80792865680,15350,15310,15370,15310,5228
|
|
20230817,145400,80712645650,15320,15380,15390,15300,6018
|
|
20230817,145300,80620298840,15390,15340,15390,15340,3526
|
|
20230817,145200,80566155700,15340,15400,15400,15240,23242
|
|
20230817,145100,80210273480,15400,15400,15400,15380,4814
|
|
20230817,145000,80136159520,15410,15400,15430,15400,2595
|
|
20230817,144900,80096161100,15400,15400,15410,15380,4212
|
|
20230817,144800,80031324590,15400,15400,15400,15330,5383
|
|
20230817,144700,79948563620,15400,15420,15420,15390,4537
|
|
20230817,144600,79878661100,15410,15420,15430,15400,3375
|
|
20230817,144500,79826639700,15430,15460,15470,15400,9865
|
|
20230817,144400,79674372130,15470,15490,15490,15470,3873
|
|
20230817,144300,79614426210,15480,15490,15500,15440,9099
|
|
20230817,144200,79473715740,15490,15480,15510,15470,11600
|
|
20230817,144100,79294019630,15470,15520,15530,15470,13563
|
|
20230817,144000,79083686840,15520,15500,15540,15450,27110
|
|
20230817,143900,78663353060,15500,15450,15500,15440,24197
|
|
20230817,143800,78289094510,15450,15420,15450,15420,7382
|
|
20230817,143700,78175150820,15430,15400,15430,15400,5525
|
|
20230817,143600,78089985020,15400,15400,15410,15390,3975
|
|
20230817,143500,78028775980,15400,15430,15430,15390,9919
|
|
20230817,143400,77875933050,15430,15390,15430,15390,13904
|
|
20230817,143300,77661679570,15390,15330,15390,15330,9640
|
|
20230817,143200,77513639250,15330,15320,15340,15320,3716
|
|
20230817,143100,77456680720,15330,15310,15330,15310,1313
|
|
20230817,143000,77436564300,15310,15310,15320,15300,1936
|
|
20230817,142900,77406922540,15320,15340,15340,15320,2054
|
|
20230817,142800,77375441670,15340,15340,15350,15330,977
|
|
20230817,142700,77360457460,15340,15290,15340,15290,5985
|
|
20230817,142600,77268752050,15300,15280,15320,15280,1813
|
|
20230817,142500,77241024230,15280,15260,15280,15250,1264
|
|
20230817,142400,77221737510,15260,15330,15340,15260,1948
|
|
20230817,142300,77191918940,15340,15260,15340,15260,6040
|
|
20230817,142200,77099493770,15260,15250,15270,15240,6034
|
|
20230817,142100,77007473010,15250,15260,15270,15250,3093
|
|
20230817,142000,76960286280,15260,15290,15290,15260,2573
|
|
20230817,141900,76920976450,15280,15290,15300,15280,1164
|
|
20230817,141800,76903178830,15290,15290,15340,15280,8911
|
|
20230817,141700,76766790870,15290,15290,15300,15280,1355
|
|
20230817,141600,76746072620,15280,15290,15300,15280,459
|
|
20230817,141500,76739054310,15290,15270,15290,15270,1423
|
|
20230817,141400,76717312880,15270,15270,15280,15270,2166
|
|
20230817,141300,76684234230,15280,15290,15290,15270,5430
|
|
20230817,141200,76601286270,15300,15300,15300,15290,2370
|
|
20230817,141100,76565025650,15300,15310,15310,15300,1953
|
|
20230817,141000,76535125980,15310,15320,15320,15300,5053
|
|
20230817,140900,76457771880,15310,15290,15320,15290,1909
|
|
20230817,140800,76428555820,15300,15310,15310,15300,870
|
|
20230817,140700,76415243120,15310,15310,15320,15300,1968
|
|
20230817,140600,76385112050,15310,15280,15330,15280,4574
|
|
20230817,140500,76315080680,15290,15270,15290,15270,1875
|
|
20230817,140400,76286431000,15280,15280,15280,15270,2564
|
|
20230817,140300,76247256350,15280,15290,15290,15270,2162
|
|
20230817,140200,76214219210,15300,15290,15320,15280,5547
|
|
20230817,140100,76129367340,15290,15240,15290,15240,3562
|
|
20230817,140000,76075005610,15230,15210,15240,15210,1359
|
|
20230817,135900,76054306970,15220,15240,15240,15210,1404
|
|
20230817,135800,76032934420,15240,15180,15250,15180,3837
|
|
20230817,135700,75974586360,15180,15180,15190,15160,886
|
|
20230817,135600,75961134460,15170,15120,15170,15120,2723
|
|
20230817,135500,75919898860,15120,15140,15150,15100,32221
|
|
20230817,135400,75433023750,15130,15180,15190,15130,13792
|
|
20230817,135300,75223937700,15180,15190,15200,15180,3465
|
|
20230817,135200,75171307620,15190,15230,15230,15190,15270
|
|
20230817,135100,74939154440,15230,15240,15250,15220,7457
|
|
20230817,135000,74825583580,15240,15280,15280,15240,4655
|
|
20230817,134900,74754581940,15280,15280,15280,15270,1257
|
|
20230817,134800,74735379880,15280,15280,15280,15270,897
|
|
20230817,134700,74721674460,15270,15290,15290,15270,10533
|
|
20230817,134600,74560792540,15280,15290,15300,15270,5218
|
|
20230817,134500,74481050630,15290,15280,15290,15270,977
|
|
20230817,134400,74466119100,15290,15280,15290,15280,1743
|
|
20230817,134300,74439473990,15290,15280,15290,15280,861
|
|
20230817,134200,74426316630,15290,15300,15300,15290,1082
|
|
20230817,134100,74409772620,15290,15300,15300,15290,572
|
|
20230817,134000,74401025060,15300,15260,15300,15260,4015
|
|
20230817,133900,74339687270,15260,15250,15270,15250,1650
|
|
20230817,133800,74314506360,15260,15300,15300,15250,1919
|
|
20230817,133700,74285197520,15320,15370,15380,15250,5977
|
|
20230817,133600,74193720850,15360,15350,15370,15350,2704
|
|
20230817,133500,74152189670,15350,15360,15360,15340,1423
|
|
20230817,133400,74130345990,15350,15320,15350,15320,704
|
|
20230817,133300,74119549070,15330,15310,15330,15310,3110
|
|
20230817,133200,74071915210,15310,15330,15330,15310,2000
|
|
20230817,133100,74041268350,15330,15330,15330,15320,2377
|
|
20230817,133000,74004831960,15330,15300,15330,15300,2038
|
|
20230817,132900,73973628330,15300,15260,15300,15260,1951
|
|
20230817,132800,73943818330,15260,15240,15260,15230,1747
|
|
20230817,132700,73917186180,15240,15240,15250,15220,7182
|
|
20230817,132600,73807768800,15250,15260,15270,15240,4648
|
|
20230817,132500,73736893800,15260,15290,15290,15260,6910
|
|
20230817,132400,73631390830,15290,15290,15300,15280,1651
|
|
20230817,132300,73606150920,15300,15340,15340,15280,7385
|
|
20230817,132200,73493119570,15330,15400,15410,15330,8670
|
|
20230817,132100,73359849220,15410,15430,15440,15410,8926
|
|
20230817,132000,73222144740,15430,15410,15470,15410,10597
|
|
20230817,131900,73058484440,15400,15350,15420,15350,8147
|
|
20230817,131800,72933184530,15350,15340,15350,15320,1287
|
|
20230817,131700,72913443000,15340,15280,15340,15260,4120
|
|
20230817,131600,72850371850,15280,15270,15280,15270,220
|
|
20230817,131500,72847011560,15270,15260,15270,15260,2315
|
|
20230817,131400,72811677270,15260,15260,15270,15260,380
|
|
20230817,131300,72805878370,15260,15260,15260,15250,867
|
|
20230817,131200,72792648050,15260,15260,15270,15250,561
|
|
20230817,131100,72784090560,15260,15250,15270,15250,1373
|
|
20230817,131000,72763142940,15230,15230,15250,15220,3136
|
|
20230817,130900,72715376170,15240,15260,15270,15230,1157
|
|
20230817,130800,72697735540,15260,15260,15270,15260,1076
|
|
20230817,130700,72681309440,15270,15250,15270,15240,1306
|
|
20230817,130600,72661389150,15250,15230,15270,15220,1349
|
|
20230817,130500,72640826440,15230,15220,15240,15220,1685
|
|
20230817,130400,72615161570,15220,15250,15250,15220,3980
|
|
20230817,130300,72554536390,15240,15270,15280,15240,3111
|
|
20230817,130200,72507065450,15270,15300,15300,15270,2852
|
|
20230817,130100,72463478930,15300,15310,15310,15300,668
|
|
20230817,130000,72453254860,15320,15330,15330,15300,1318
|
|
20230817,125900,72433070220,15330,15290,15330,15290,1456
|
|
20230817,125800,72410774930,15290,15290,15300,15280,507
|
|
20230817,125700,72403026520,15290,15270,15290,15270,1574
|
|
20230817,125600,72378980900,15270,15290,15290,15270,501
|
|
20230817,125500,72371326290,15290,15300,15300,15280,3239
|
|
20230817,125400,72321799130,15320,15330,15340,15320,459
|
|
20230817,125300,72314764470,15330,15290,15350,15290,2107
|
|
20230817,125200,72282504340,15280,15270,15280,15270,495
|
|
20230817,125100,72274941160,15270,15280,15290,15270,1294
|
|
20230817,125000,72255176310,15290,15310,15310,15280,1648
|
|
20230817,124900,72229974880,15310,15290,15310,15290,1274
|
|
20230817,124800,72210484060,15290,15300,15300,15290,544
|
|
20230817,124700,72202164920,15300,15280,15320,15280,1928
|
|
20230817,124600,72172672430,15280,15310,15310,15280,855
|
|
20230817,124500,72159595830,15320,15290,15370,15280,5400
|
|
20230817,124400,72076820520,15290,15250,15290,15250,2557
|
|
20230817,124300,72037785130,15250,15240,15250,15230,1465
|
|
20230817,124200,72015460340,15250,15220,15260,15220,1491
|
|
20230817,124100,71992730220,15220,15200,15220,15200,1511
|
|
20230817,124000,71969744360,15210,15180,15210,15180,4151
|
|
20230817,123900,71906665930,15190,15170,15200,15160,5277
|
|
20230817,123800,71826608990,15170,15210,15210,15160,14202
|
|
20230817,123700,71610940070,15210,15220,15230,15200,12806
|
|
20230817,123600,71416138710,15220,15290,15290,15210,16324
|
|
20230817,123500,71167153880,15280,15320,15320,15280,5177
|
|
20230817,123400,71087928400,15320,15350,15360,15310,6459
|
|
20230817,123300,70988920950,15360,15350,15370,15350,4058
|
|
20230817,123200,70926597250,15360,15360,15370,15350,3863
|
|
20230817,123100,70867255860,15370,15390,15390,15360,2275
|
|
20230817,123000,70832285640,15380,15370,15400,15360,3040
|
|
20230817,122900,70785536150,15360,15380,15380,15360,1474
|
|
20230817,122800,70762883850,15370,15390,15390,15370,3868
|
|
20230817,122700,70703404880,15380,15400,15400,15380,3385
|
|
20230817,122600,70651312420,15410,15410,15420,15400,922
|
|
20230817,122500,70637104280,15400,15440,15440,15400,722
|
|
20230817,122400,70625971860,15440,15420,15450,15410,2433
|
|
20230817,122300,70588406750,15430,15390,15430,15380,1919
|
|
20230817,122200,70558846320,15390,15390,15400,15370,4361
|
|
20230817,122100,70491772250,15400,15450,15460,15400,5741
|
|
20230817,122000,70403195160,15460,15460,15480,15440,5734
|
|
20230817,121900,70314511420,15450,15450,15470,15440,4211
|
|
20230817,121800,70249447240,15450,15430,15460,15430,5465
|
|
20230817,121700,70165026700,15430,15430,15440,15430,3397
|
|
20230817,121600,70112595140,15430,15420,15430,15420,2568
|
|
20230817,121500,70072984640,15430,15430,15430,15420,3316
|
|
20230817,121400,70021837950,15430,15460,15460,15430,7523
|
|
20230817,121300,69905598600,15460,15410,15470,15410,7798
|
|
20230817,121200,69785141520,15410,15390,15420,15360,4074
|
|
20230817,121100,69722492180,15380,15370,15400,15360,1788
|
|
20230817,121000,69695001740,15370,15430,15440,15370,3911
|
|
20230817,120900,69634690480,15440,15430,15450,15430,4472
|
|
20230817,120800,69565640010,15420,15450,15460,15420,6377
|
|
20230817,120700,69467145370,15460,15380,15460,15370,7419
|
|
20230817,120600,69352859520,15370,15350,15380,15340,7252
|
|
20230817,120500,69241504460,15350,15320,15360,15320,3668
|
|
20230817,120400,69185242880,15320,15300,15320,15300,3525
|
|
20230817,120300,69131271760,15300,15310,15320,15300,5407
|
|
20230817,120200,69048501070,15310,15330,15330,15310,2547
|
|
20230817,120100,69009476190,15340,15390,15390,15340,3426
|
|
20230817,120000,68956851800,15390,15450,15460,15380,10250
|
|
20230817,115900,68798873420,15450,15370,15480,15370,23177
|
|
20230817,115800,68441216260,15380,15340,15390,15330,11390
|
|
20230817,115700,68266208060,15350,15290,15350,15280,10399
|
|
20230817,115600,68106864950,15300,15260,15300,15260,2670
|
|
20230817,115500,68066065470,15270,15260,15280,15250,1811
|
|
20230817,115400,68038418400,15250,15240,15300,15240,3292
|
|
20230817,115300,67988106770,15230,15250,15250,15220,5202
|
|
20230817,115200,67908890170,15250,15260,15270,15230,3805
|
|
20230817,115100,67850850920,15270,15300,15300,15260,2699
|
|
20230817,115000,67809602490,15310,15280,15310,15280,2392
|
|
20230817,114900,67773021720,15280,15260,15280,15250,839
|
|
20230817,114800,67760222890,15260,15230,15260,15230,1253
|
|
20230817,114700,67741121630,15240,15230,15250,15220,4236
|
|
20230817,114600,67676596490,15230,15220,15230,15210,3979
|
|
20230817,114500,67616032440,15220,15210,15220,15210,7849
|
|
20230817,114400,67496573940,15220,15210,15220,15210,1730
|
|
20230817,114300,67470258190,15210,15210,15220,15210,3082
|
|
20230817,114200,67423379560,15220,15220,15230,15220,5265
|
|
20230817,114100,67343243520,15220,15230,15240,15220,2754
|
|
20230817,114000,67301311120,15230,15280,15280,15230,13704
|
|
20230817,113900,67092211270,15280,15270,15280,15270,1726
|
|
20230817,113800,67065853680,15270,15280,15280,15270,2016
|
|
20230817,113700,67035069230,15280,15310,15320,15280,4281
|
|
20230817,113600,66969619210,15320,15290,15320,15290,2258
|
|
20230817,113500,66935066230,15290,15290,15300,15290,668
|
|
20230817,113400,66924848560,15290,15310,15310,15290,2434
|
|
20230817,113300,66887596450,15310,15290,15310,15290,3914
|
|
20230817,113200,66827711370,15300,15300,15300,15280,974
|
|
20230817,113100,66812815210,15290,15290,15300,15290,4277
|
|
20230817,113000,66747414920,15290,15300,15300,15290,662
|
|
20230817,112900,66737290710,15300,15310,15310,15280,3789
|
|
20230817,112800,66679327270,15310,15270,15310,15260,1730
|
|
20230817,112700,66652894860,15270,15260,15280,15260,4215
|
|
20230817,112600,66588540450,15260,15270,15280,15260,5053
|
|
20230817,112500,66511397330,15280,15270,15280,15270,4284
|
|
20230817,112400,66445954670,15280,15330,15330,15280,5283
|
|
20230817,112300,66365133330,15330,15350,15350,15330,1866
|
|
20230817,112200,66336518530,15340,15350,15360,15340,2558
|
|
20230817,112100,66297270080,15360,15380,15390,15350,4078
|
|
20230817,112000,66234598720,15380,15420,15420,15380,7549
|
|
20230817,111900,66118364880,15410,15420,15430,15410,1316
|
|
20230817,111800,66098070540,15430,15420,15430,15400,3828
|
|
20230817,111700,66039064160,15420,15400,15430,15390,8095
|
|
20230817,111600,65914354370,15400,15410,15420,15390,9057
|
|
20230817,111500,65774847200,15410,15380,15440,15370,15451
|
|
20230817,111400,65536892520,15380,15340,15430,15340,21983
|
|
20230817,111300,65198263280,15340,15290,15390,15290,13220
|
|
20230817,111200,64995303350,15290,15310,15320,15290,2132
|
|
20230817,111100,64962676410,15310,15300,15320,15280,3412
|
|
20230817,111000,64910488760,15290,15290,15310,15290,4819
|
|
20230817,110900,64836761080,15310,15310,15330,15290,9391
|
|
20230817,110800,64693041630,15320,15290,15350,15290,11378
|
|
20230817,110700,64518766050,15300,15330,15340,15270,12294
|
|
20230817,110600,64330634300,15340,15270,15340,15250,5983
|
|
20230817,110500,64239066240,15250,15220,15250,15220,5651
|
|
20230817,110400,64153016130,15220,15220,15230,15220,921
|
|
20230817,110300,64138998090,15220,15260,15260,15220,2636
|
|
20230817,110200,64098848490,15260,15270,15280,15260,3205
|
|
20230817,110100,64049915970,15280,15320,15320,15280,6127
|
|
20230817,110000,63956177320,15320,15210,15320,15210,6036
|
|
20230817,105900,63864017350,15220,15210,15220,15200,4060
|
|
20230817,105800,63802268640,15210,15210,15220,15200,7098
|
|
20230817,105700,63694343130,15210,15250,15250,15210,2965
|
|
20230817,105600,63649178000,15260,15250,15260,15240,3025
|
|
20230817,105500,63603048770,15240,15270,15270,15210,2667
|
|
20230817,105400,63562380400,15260,15230,15290,15170,7895
|
|
20230817,105300,63442302270,15200,15310,15310,15200,7838
|
|
20230817,105200,63322720720,15290,15310,15310,15250,5869
|
|
20230817,105100,63233091030,15310,15320,15370,15310,13546
|
|
20230817,105000,63025325930,15320,15300,15320,15280,5187
|
|
20230817,104900,62945964370,15300,15260,15320,15240,2677
|
|
20230817,104800,62905062830,15260,15230,15260,15220,7772
|
|
20230817,104700,62786548620,15230,15210,15230,15170,5872
|
|
20230817,104600,62697345900,15220,15320,15330,15210,11286
|
|
20230817,104500,62525004690,15340,15340,15350,15310,11229
|
|
20230817,104400,62352884900,15350,15230,15350,15220,12559
|
|
20230817,104300,62160784790,15230,15190,15240,15170,6805
|
|
20230817,104200,62057385440,15190,15220,15230,15160,10554
|
|
20230817,104100,61897053160,15230,15290,15290,15200,13537
|
|
20230817,104000,61690624340,15270,15300,15320,15270,8636
|
|
20230817,103900,61558548060,15290,15290,15300,15270,2183
|
|
20230817,103800,61525176580,15290,15330,15330,15280,9485
|
|
20230817,103700,61380085130,15310,15270,15340,15270,12409
|
|
20230817,103600,61190090150,15270,15250,15280,15250,4851
|
|
20230817,103500,61116041890,15250,15210,15250,15210,4385
|
|
20230817,103400,61049275090,15210,15200,15220,15200,7927
|
|
20230817,103300,60928743850,15200,15190,15220,15160,4282
|
|
20230817,103200,60863680610,15180,15130,15190,15110,12122
|
|
20230817,103100,60680209840,15130,15200,15200,15130,10153
|
|
20230817,103000,60526227920,15200,15220,15220,15190,3472
|
|
20230817,102900,60473455550,15220,15220,15250,15170,9523
|
|
20230817,102800,60328752120,15220,15170,15280,15140,19323
|
|
20230817,102700,60034610770,15170,15160,15170,15060,45821
|
|
20230817,102600,59342301330,15150,15130,15190,15130,17215
|
|
20230817,102500,59081456270,15120,15210,15240,15110,42458
|
|
20230817,102400,58437615230,15210,15300,15370,15210,22016
|
|
20230817,102300,58101167690,15300,15440,15470,15300,24534
|
|
20230817,102200,57724040100,15440,15460,15490,15440,9438
|
|
20230817,102100,57578116000,15460,15500,15510,15450,7629
|
|
20230817,102000,57460051150,15500,15440,15510,15440,18992
|
|
20230817,101900,57165948590,15430,15400,15460,15370,18456
|
|
20230817,101800,56881795940,15390,15370,15450,15350,25873
|
|
20230817,101700,56483750620,15370,15370,15450,15350,31815
|
|
20230817,101600,55994033570,15380,15530,15540,15370,68318
|
|
20230817,101500,54937075310,15530,15580,15620,15530,28805
|
|
20230817,101400,54488908610,15570,15620,15640,15560,22838
|
|
20230817,101300,54132898510,15640,15670,15700,15620,13102
|
|
20230817,101200,53927865200,15660,15630,15740,15600,12938
|
|
20230817,101100,53725392890,15640,15600,15650,15570,21988
|
|
20230817,101000,53382331840,15600,15800,15800,15600,28457
|
|
20230817,100900,52936116100,15770,15770,15870,15760,12031
|
|
20230817,100800,52745793820,15780,15750,15800,15740,6726
|
|
20230817,100700,52639794760,15750,15850,15900,15720,19014
|
|
20230817,100600,52338790930,15840,15900,15920,15810,15001
|
|
20230817,100500,52100727440,15900,15710,15910,15710,20461
|
|
20230817,100400,51777183200,15710,15780,15790,15710,9793
|
|
20230817,100300,51622966580,15790,15810,15830,15780,19336
|
|
20230817,100200,51317398590,15810,15810,15840,15800,20075
|
|
20230817,100100,50999802290,15810,15790,15870,15780,21605
|
|
20230817,100000,50658122340,15800,15650,15820,15610,26974
|
|
20230817,095900,50234121350,15660,15580,15660,15570,19086
|
|
20230817,095800,49936379790,15580,15650,15660,15580,27088
|
|
20230817,095700,49513282240,15650,15690,15700,15650,8934
|
|
20230817,095600,49373313600,15700,15700,15710,15630,23939
|
|
20230817,095500,48998671350,15710,15740,15740,15660,18769
|
|
20230817,095400,48704074090,15730,15780,15780,15720,21554
|
|
20230817,095300,48364895560,15750,15750,15800,15750,19117
|
|
20230817,095200,48063438570,15760,15880,15940,15750,45411
|
|
20230817,095100,47342158040,15870,15720,15880,15710,27260
|
|
20230817,095000,46911181980,15720,15840,15840,15700,30575
|
|
20230817,094900,46428544310,15830,15860,15890,15830,51355
|
|
20230817,094800,45613770610,15850,15770,15890,15690,56409
|
|
20230817,094700,44723407680,15750,15600,15770,15600,34123
|
|
20230817,094600,44188191340,15610,15560,15650,15530,51548
|
|
20230817,094500,43385872140,15570,15700,15700,15570,41736
|
|
20230817,094400,42734016720,15700,15630,15720,15630,47084
|
|
20230817,094300,41995465110,15630,15620,15660,15610,45235
|
|
20230817,094200,41288223420,15620,15840,15870,15610,74726
|
|
20230817,094100,40113087690,15860,15860,15970,15800,35500
|
|
20230817,094000,39550419270,15860,15930,15990,15850,47258
|
|
20230817,093900,38797032390,15930,15920,15950,15800,65481
|
|
20230817,093800,37756848830,15910,16000,16030,15850,71371
|
|
20230817,093700,36619595920,16010,16280,16300,16000,47245
|
|
20230817,093600,35857109490,16280,16380,16420,16280,33208
|
|
20230817,093500,35313508910,16380,16400,16410,16340,36544
|
|
20230817,093400,34714950430,16380,16290,16440,16250,63128
|
|
20230817,093300,33682809130,16300,16150,16300,16070,37658
|
|
20230817,093200,33074576570,16140,16090,16220,16060,38825
|
|
20230817,093100,32447785350,16090,16140,16300,16080,42356
|
|
20230817,093000,31761324120,16150,16410,16420,16070,62187
|
|
20230817,092900,30753371790,16420,16230,16470,16220,54431
|
|
20230817,092800,29861077400,16240,16460,16560,16170,89058
|
|
20230817,092700,28406234710,16490,16610,16650,16300,95335
|
|
20230817,092600,26831383910,16630,16800,16850,16500,120873
|
|
20230817,092500,24814643220,16800,16460,16800,16430,190195
|
|
20230817,092400,21643176960,16480,16550,16590,16110,152012
|
|
20230817,092300,19148780350,16540,15990,16590,15930,162005
|
|
20230817,092200,16518077830,15980,16040,16090,15800,110065
|
|
20230817,092100,14760651240,16050,15680,16130,15680,212083
|
|
20230817,092000,11397069080,15670,15670,15670,15670,0
|
|
20230817,091900,11397069080,15670,15670,15670,15670,0
|
|
20230817,091800,11397069080,15670,15370,15670,15370,82646
|
|
20230817,091700,10109232390,15400,15530,15580,15340,80908
|
|
20230817,091600,8855169580,15530,15320,15530,15310,97638
|
|
20230817,091500,7346796910,15300,15160,15340,15140,92524
|
|
20230817,091400,5937987710,15150,15080,15200,15040,69944
|
|
20230817,091300,4877250100,15090,15210,15290,15090,41948
|
|
20230817,091200,4239399600,15210,15070,15210,15040,62567
|
|
20230817,091100,3291278300,15080,14880,15080,14870,45052
|
|
20230817,091000,2618109250,14880,14660,14890,14620,30744
|
|
20230817,090900,2163184740,14690,14650,14690,14600,17542
|
|
20230817,090800,1906300980,14650,14600,14680,14570,23022
|
|
20230817,090700,1569247370,14600,14460,14600,14460,28181
|
|
20230817,090600,1159107120,14440,14380,14460,14380,9087
|
|
20230817,090500,1028073950,14380,14310,14400,14300,11183
|
|
20230817,090400,867468240,14310,14310,14340,14290,4977
|
|
20230817,090300,796257890,14320,14260,14320,14250,3553
|
|
20230817,090200,745521750,14260,14280,14290,14260,2826
|
|
20230817,090100,705165880,14270,14340,14410,14260,13283
|
|
20230817,090000,514627180,14340,14250,14340,14150,35558
|