645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,194200,1907577420,17760,17760,17760,17760,1907
|
|
20230809,194100,1907577420,17760,17760,17760,17760,0
|
|
20230809,194000,1907577420,17760,17760,17760,17760,0
|
|
20230809,193900,1907577420,17760,17760,17760,17760,0
|
|
20230809,193800,1907577420,17760,17760,17760,17760,0
|
|
20230809,193700,1907577420,17760,17760,17760,17760,0
|
|
20230809,193600,1907577420,17760,17760,17760,17760,0
|
|
20230809,193500,1907577420,17760,17760,17760,17760,0
|
|
20230809,193400,1907577420,17760,17760,17760,17760,0
|
|
20230809,193300,1907577420,17760,17760,17760,17760,0
|
|
20230809,193200,1907577420,17760,17760,17760,17760,0
|
|
20230809,193100,1907577420,17760,17760,17760,17760,0
|
|
20230809,193000,1907577420,17760,17760,17760,17760,0
|
|
20230809,192900,1907577420,17760,17760,17760,17760,0
|
|
20230809,192800,1907577420,17760,17760,17760,17760,0
|
|
20230809,192700,1907577420,17760,17760,17760,17760,0
|
|
20230809,192600,1907577420,17760,17760,17760,17760,0
|
|
20230809,192500,1907577420,17760,17760,17760,17760,0
|
|
20230809,192400,1907577420,17760,17760,17760,17760,0
|
|
20230809,192300,1907577420,17760,17760,17760,17760,0
|
|
20230809,192200,1907577420,17760,17760,17760,17760,0
|
|
20230809,192100,1907577420,17760,17760,17760,17760,0
|
|
20230809,192000,1907577420,17760,17760,17760,17760,0
|
|
20230809,191900,1907577420,17760,17760,17760,17760,0
|
|
20230809,191800,1907577420,17760,17760,17760,17760,0
|
|
20230809,191700,1907577420,17760,17760,17760,17760,0
|
|
20230809,191600,1907577420,17760,17760,17760,17760,0
|
|
20230809,191500,1907577420,17760,17760,17760,17760,0
|
|
20230809,191400,1907577420,17760,17760,17760,17760,0
|
|
20230809,191300,1907577420,17760,17760,17760,17760,0
|
|
20230809,191200,1907577420,17760,17760,17760,17760,1907
|
|
20230809,191100,1907577420,17760,17760,17760,17760,0
|
|
20230809,191000,1907577420,17760,17760,17760,17760,0
|
|
20230809,190900,1907577420,17760,17760,17760,17760,0
|
|
20230809,190800,1907577420,17760,17760,17760,17760,0
|
|
20230809,190700,1907577420,17760,17760,17760,17760,0
|
|
20230809,190600,1907577420,17760,17760,17760,17760,0
|
|
20230809,190500,1907577420,17760,17760,17760,17760,0
|
|
20230809,190400,1907577420,17760,17760,17760,17760,0
|
|
20230809,190300,1907577420,17760,17760,17760,17760,0
|
|
20230809,190200,1907577420,17760,17760,17760,17760,0
|
|
20230809,190100,1907577420,17760,17760,17760,17760,0
|
|
20230809,190000,1907577420,17760,17760,17760,17760,0
|
|
20230809,185900,1907577420,17760,17760,17760,17760,0
|
|
20230809,185800,1907577420,17760,17760,17760,17760,0
|
|
20230809,185700,1907577420,17760,17760,17760,17760,0
|
|
20230809,185600,1907577420,17760,17760,17760,17760,0
|
|
20230809,185500,1907577420,17760,17760,17760,17760,0
|
|
20230809,185400,1907577420,17760,17760,17760,17760,0
|
|
20230809,185300,1907577420,17760,17760,17760,17760,0
|
|
20230809,185200,1907577420,17760,17760,17760,17760,0
|
|
20230809,185100,1907577420,17760,17760,17760,17760,0
|
|
20230809,185000,1907577420,17760,17760,17760,17760,0
|
|
20230809,184900,1907577420,17760,17760,17760,17760,0
|
|
20230809,184800,1907577420,17760,17760,17760,17760,0
|
|
20230809,184700,1907577420,17760,17760,17760,17760,0
|
|
20230809,184600,1907577420,17760,17760,17760,17760,0
|
|
20230809,184500,1907577420,17760,17760,17760,17760,0
|
|
20230809,184400,1907577420,17760,17760,17760,17760,0
|
|
20230809,184300,1907577420,17760,17760,17760,17760,0
|
|
20230809,184200,1907577420,17760,17760,17760,17760,1907
|
|
20230809,184100,1907577420,17760,17760,17760,17760,0
|
|
20230809,184000,1907577420,17760,17760,17760,17760,0
|
|
20230809,183900,1907577420,17760,17760,17760,17760,0
|
|
20230809,183800,1907577420,17760,17760,17760,17760,0
|
|
20230809,183700,1907577420,17760,17760,17760,17760,0
|
|
20230809,183600,1907577420,17760,17760,17760,17760,0
|
|
20230809,183500,1907577420,17760,17760,17760,17760,0
|
|
20230809,183400,1907577420,17760,17760,17760,17760,0
|
|
20230809,183300,1907577420,17760,17760,17760,17760,0
|
|
20230809,183200,1907577420,17760,17760,17760,17760,0
|
|
20230809,183100,1907577420,17760,17760,17760,17760,0
|
|
20230809,183000,1907577420,17760,17760,17760,17760,0
|
|
20230809,182900,1907577420,17760,17760,17760,17760,0
|
|
20230809,182800,1907577420,17760,17760,17760,17760,0
|
|
20230809,182700,1907577420,17760,17760,17760,17760,0
|
|
20230809,182600,1907577420,17760,17760,17760,17760,0
|
|
20230809,182500,1907577420,17760,17760,17760,17760,0
|
|
20230809,182400,1907577420,17760,17760,17760,17760,0
|
|
20230809,182300,1907577420,17760,17760,17760,17760,0
|
|
20230809,182200,1907577420,17760,17760,17760,17760,0
|
|
20230809,182100,1907577420,17760,17760,17760,17760,0
|
|
20230809,182000,1907577420,17760,17760,17760,17760,0
|
|
20230809,181900,1907577420,17760,17760,17760,17760,0
|
|
20230809,181800,1907577420,17760,17760,17760,17760,0
|
|
20230809,181700,1907577420,17760,17760,17760,17760,0
|
|
20230809,181600,1907577420,17760,17760,17760,17760,0
|
|
20230809,181500,1907577420,17760,17760,17760,17760,0
|
|
20230809,181400,1907577420,17760,17760,17760,17760,0
|
|
20230809,181300,1907577420,17760,17760,17760,17760,0
|
|
20230809,181200,1907577420,17760,17760,17760,17760,1907
|
|
20230809,181100,1907577420,17760,17760,17760,17760,0
|
|
20230809,181000,1907577420,17760,17760,17760,17760,0
|
|
20230809,180900,1907577420,17760,17760,17760,17760,0
|
|
20230809,180800,1907577420,17760,17760,17760,17760,0
|
|
20230809,180700,1907577420,17760,17760,17760,17760,0
|
|
20230809,180600,1907577420,17760,17760,17760,17760,0
|
|
20230809,180500,1907577420,17760,17760,17760,17760,0
|
|
20230809,180400,1907577420,17760,17760,17760,17760,0
|
|
20230809,180300,1907577420,17760,17760,17760,17760,0
|
|
20230809,180200,1907577420,17760,17760,17760,17760,0
|
|
20230809,180100,1907577420,17760,17760,17760,17760,0
|
|
20230809,180000,1907577420,17760,17760,17760,17760,0
|
|
20230809,175900,1907577420,17760,17760,17760,17760,0
|
|
20230809,175800,1907577420,17760,17760,17760,17760,0
|
|
20230809,175700,1907577420,17760,17760,17760,17760,0
|
|
20230809,175600,1907577420,17760,17760,17760,17760,0
|
|
20230809,175500,1907577420,17760,17760,17760,17760,0
|
|
20230809,175400,1907577420,17760,17760,17760,17760,0
|
|
20230809,175300,1907577420,17760,17760,17760,17760,0
|
|
20230809,175200,1907577420,17760,17760,17760,17760,0
|
|
20230809,175100,1907577420,17760,17760,17760,17760,0
|
|
20230809,175000,1907577420,17760,17760,17760,17760,0
|
|
20230809,174900,1907577420,17760,17760,17760,17760,0
|
|
20230809,174800,1907577420,17760,17760,17760,17760,0
|
|
20230809,174700,1907577420,17760,17760,17760,17760,0
|
|
20230809,174600,1907577420,17760,17760,17760,17760,0
|
|
20230809,174500,1907577420,17760,17760,17760,17760,0
|
|
20230809,174400,1907577420,17760,17760,17760,17760,0
|
|
20230809,174300,1907577420,17760,17760,17760,17760,0
|
|
20230809,174200,1907577420,17760,17760,17760,17760,1907
|
|
20230809,174100,1907577420,17760,17760,17760,17760,0
|
|
20230809,174000,1907577420,17760,17760,17760,17760,0
|
|
20230809,173900,1907577420,17760,17760,17760,17760,0
|
|
20230809,173800,1907577420,17760,17760,17760,17760,0
|
|
20230809,173700,1907577420,17760,17760,17760,17760,0
|
|
20230809,173600,1907577420,17760,17760,17760,17760,0
|
|
20230809,173500,1907577420,17760,17760,17760,17760,0
|
|
20230809,173400,1907577420,17760,17760,17760,17760,0
|
|
20230809,173300,1907577420,17760,17760,17760,17760,0
|
|
20230809,173200,1907577420,17760,17760,17760,17760,0
|
|
20230809,173100,1907577420,17760,17760,17760,17760,0
|
|
20230809,173000,1907577420,17760,17760,17760,17760,0
|
|
20230809,172900,1907577420,17760,17760,17760,17760,0
|
|
20230809,172800,1907577420,17760,17760,17760,17760,0
|
|
20230809,172700,1907577420,17760,17760,17760,17760,0
|
|
20230809,172600,1907577420,17760,17760,17760,17760,0
|
|
20230809,172500,1907577420,17760,17760,17760,17760,0
|
|
20230809,172400,1907577420,17760,17760,17760,17760,0
|
|
20230809,172300,1907577420,17760,17760,17760,17760,0
|
|
20230809,172200,1907577420,17760,17760,17760,17760,0
|
|
20230809,172100,1907577420,17760,17760,17760,17760,0
|
|
20230809,172000,1907577420,17760,17760,17760,17760,0
|
|
20230809,171900,1907577420,17760,17760,17760,17760,0
|
|
20230809,171800,1907577420,17760,17760,17760,17760,0
|
|
20230809,171700,1907577420,17760,17760,17760,17760,0
|
|
20230809,171600,1907577420,17760,17760,17760,17760,0
|
|
20230809,171500,1907577420,17760,17760,17760,17760,0
|
|
20230809,171400,1907577420,17760,17760,17760,17760,0
|
|
20230809,171300,1907577420,17760,17760,17760,17760,0
|
|
20230809,171200,1907577420,17760,17760,17760,17760,1907
|
|
20230809,171100,1907577420,17760,17760,17760,17760,0
|
|
20230809,171000,1907577420,17760,17760,17760,17760,0
|
|
20230809,170900,1907577420,17760,17760,17760,17760,0
|
|
20230809,170800,1907577420,17760,17760,17760,17760,0
|
|
20230809,170700,1907577420,17760,17760,17760,17760,0
|
|
20230809,170600,1907577420,17760,17760,17760,17760,0
|
|
20230809,170500,1907577420,17760,17760,17760,17760,0
|
|
20230809,170400,1907577420,17760,17760,17760,17760,0
|
|
20230809,170300,1907577420,17760,17760,17760,17760,0
|
|
20230809,170200,1907577420,17760,17760,17760,17760,0
|
|
20230809,170100,1907577420,17760,17760,17760,17760,0
|
|
20230809,170000,1907577420,17760,17760,17760,17760,0
|
|
20230809,165900,1907577420,17760,17760,17760,17760,0
|
|
20230809,165800,1907577420,17760,17760,17760,17760,0
|
|
20230809,165700,1907577420,17760,17760,17760,17760,0
|
|
20230809,165600,1907577420,17760,17760,17760,17760,0
|
|
20230809,165500,1907577420,17760,17760,17760,17760,0
|
|
20230809,165400,1907577420,17760,17760,17760,17760,0
|
|
20230809,165300,1907577420,17760,17760,17760,17760,0
|
|
20230809,165200,1907577420,17760,17760,17760,17760,0
|
|
20230809,165100,1907577420,17760,17760,17760,17760,0
|
|
20230809,165000,1907577420,17760,17760,17760,17760,0
|
|
20230809,164900,1907577420,17760,17760,17760,17760,0
|
|
20230809,164800,1907577420,17760,17760,17760,17760,0
|
|
20230809,164700,1907577420,17760,17760,17760,17760,0
|
|
20230809,164600,1907577420,17760,17760,17760,17760,0
|
|
20230809,164500,1907577420,17760,17760,17760,17760,0
|
|
20230809,164400,1907577420,17760,17760,17760,17760,0
|
|
20230809,164300,1907577420,17760,17760,17760,17760,0
|
|
20230809,164200,1907577420,17760,17760,17760,17760,1907
|
|
20230809,164100,1907577420,17760,17760,17760,17760,0
|
|
20230809,164000,1907577420,17760,17760,17760,17760,0
|
|
20230809,163900,1907577420,17760,17760,17760,17760,0
|
|
20230809,163800,1907577420,17760,17760,17760,17760,0
|
|
20230809,163700,1907577420,17760,17760,17760,17760,0
|
|
20230809,163600,1907577420,17760,17760,17760,17760,0
|
|
20230809,163500,1907577420,17760,17760,17760,17760,0
|
|
20230809,163400,1907577420,17760,17760,17760,17760,0
|
|
20230809,163300,1907577420,17760,17760,17760,17760,0
|
|
20230809,163200,1907577420,17760,17760,17760,17760,0
|
|
20230809,163100,1907577420,17760,17760,17760,17760,0
|
|
20230809,163000,1907577420,17760,17760,17760,17760,0
|
|
20230809,162900,1907577420,17760,17760,17760,17760,0
|
|
20230809,162800,1907577420,17760,17760,17760,17760,0
|
|
20230809,162700,1907577420,17760,17760,17760,17760,0
|
|
20230809,162600,1907577420,17760,17760,17760,17760,0
|
|
20230809,162500,1907577420,17760,17760,17760,17760,0
|
|
20230809,162400,1907577420,17760,17760,17760,17760,0
|
|
20230809,162300,1907577420,17760,17760,17760,17760,0
|
|
20230809,162200,1907577420,17760,17760,17760,17760,0
|
|
20230809,162100,1907577420,17760,17760,17760,17760,0
|
|
20230809,162000,1907577420,17760,17760,17760,17760,0
|
|
20230809,161900,1907577420,17760,17760,17760,17760,0
|
|
20230809,161800,1907577420,17760,17760,17760,17760,0
|
|
20230809,161700,1907577420,17760,17760,17760,17760,0
|
|
20230809,161600,1907577420,17760,17760,17760,17760,0
|
|
20230809,161500,1907577420,17760,17760,17760,17760,0
|
|
20230809,161400,1907577420,17760,17760,17760,17760,0
|
|
20230809,161300,1907577420,17760,17760,17760,17760,0
|
|
20230809,161200,1907577420,17760,17760,17760,17760,1907
|
|
20230809,161100,1907577420,17760,17760,17760,17760,0
|
|
20230809,161000,1907577420,17760,17760,17760,17760,0
|
|
20230809,160900,1907577420,17760,17760,17760,17760,0
|
|
20230809,160800,1907577420,17760,17760,17760,17760,0
|
|
20230809,160700,1907577420,17760,17760,17760,17760,0
|
|
20230809,160600,1907577420,17760,17760,17760,17760,0
|
|
20230809,160500,1907577420,17760,17760,17760,17760,0
|
|
20230809,160400,1907577420,17760,17760,17760,17760,0
|
|
20230809,160300,1907577420,17760,17760,17760,17760,0
|
|
20230809,160200,1907577420,17760,17760,17760,17760,0
|
|
20230809,160100,1907577420,17760,17760,17760,17760,0
|
|
20230809,160000,1907577420,17760,17760,17760,17760,0
|
|
20230809,155900,1907577420,17760,17760,17760,17760,0
|
|
20230809,155800,1907577420,17760,17760,17760,17760,0
|
|
20230809,155700,1907577420,17760,17760,17760,17760,0
|
|
20230809,155600,1907577420,17760,17760,17760,17760,0
|
|
20230809,155500,1907577420,17760,17760,17760,17760,0
|
|
20230809,155400,1907577420,17760,17760,17760,17760,0
|
|
20230809,155300,1907577420,17760,17760,17760,17760,0
|
|
20230809,155200,1907577420,17760,17760,17760,17760,0
|
|
20230809,155100,1907577420,17760,17760,17760,17760,0
|
|
20230809,155000,1907577420,17760,17760,17760,17760,0
|
|
20230809,154900,1907577420,17760,17760,17760,17760,0
|
|
20230809,154800,1907577420,17760,17760,17760,17760,0
|
|
20230809,154700,1907577420,17760,17760,17760,17760,0
|
|
20230809,154600,1907577420,17760,17760,17760,17760,0
|
|
20230809,154500,1907577420,17760,17760,17760,17760,0
|
|
20230809,154400,1907577420,17760,17760,17760,17760,0
|
|
20230809,154300,1907577420,17760,17760,17760,17760,0
|
|
20230809,154200,1907577420,17760,17760,17760,17760,1907
|
|
20230809,154100,1907577420,17760,17760,17760,17760,0
|
|
20230809,154000,1907577420,17760,17760,17760,17760,0
|
|
20230809,153900,1907577420,17760,17760,17760,17760,0
|
|
20230809,153800,1907577420,17760,17760,17760,17760,0
|
|
20230809,153700,1907577420,17760,17760,17760,17760,0
|
|
20230809,153600,1907577420,17760,17760,17760,17760,0
|
|
20230809,153500,1907577420,17760,17760,17760,17760,0
|
|
20230809,153400,1907577420,17760,17760,17760,17760,0
|
|
20230809,153300,1907577420,17760,17760,17760,17760,0
|
|
20230809,153200,1907577420,17760,17760,17760,17760,0
|
|
20230809,153100,1907577420,17760,17760,17760,17760,0
|
|
20230809,153000,1907577420,17760,17760,17760,17760,1907
|
|
20230809,152900,1873709100,17760,17760,17760,17760,0
|
|
20230809,152800,1873709100,17760,17760,17760,17760,0
|
|
20230809,152700,1873709100,17760,17760,17760,17760,0
|
|
20230809,152600,1873709100,17760,17760,17760,17760,0
|
|
20230809,152500,1873709100,17760,17760,17760,17760,0
|
|
20230809,152400,1873709100,17760,17760,17760,17760,0
|
|
20230809,152300,1873709100,17760,17760,17760,17760,0
|
|
20230809,152200,1873709100,17760,17760,17760,17760,0
|
|
20230809,152100,1873709100,17760,17760,17760,17760,0
|
|
20230809,152000,1873709100,17760,17760,17760,17760,0
|
|
20230809,151900,1873709100,17760,17740,17760,17730,218
|
|
20230809,151800,1869841170,17740,17740,17740,17730,122
|
|
20230809,151700,1867677890,17740,17740,17740,17740,165
|
|
20230809,151600,1864750790,17750,17700,17750,17690,826
|
|
20230809,151500,1850112710,17700,17670,17700,17620,1123
|
|
20230809,151400,1830305140,17660,17700,17700,17660,224
|
|
20230809,151300,1826347210,17660,17660,17700,17660,543
|
|
20230809,151200,1816755670,17700,17680,17700,17650,751
|
|
20230809,151100,1803494340,17700,17690,17700,17680,442
|
|
20230809,151000,1795675960,17700,17740,17740,17700,416
|
|
20230809,150900,1788308700,17700,17740,17740,17700,549
|
|
20230809,150800,1778590120,17740,17770,17770,17740,168
|
|
20230809,150700,1775607020,17770,17790,17790,17770,838
|
|
20230809,150600,1760708560,17810,17810,17810,17790,30
|
|
20230809,150500,1760174600,17780,17780,17780,17780,0
|
|
20230809,150400,1760174600,17780,17780,17780,17780,29
|
|
20230809,150300,1759658980,17830,17790,17840,17790,892
|
|
20230809,150200,1743765940,17790,17770,17790,17770,821
|
|
20230809,150100,1729171390,17750,17750,17750,17750,388
|
|
20230809,150000,1722284390,17760,17750,17760,17750,377
|
|
20230809,145900,1715591640,17740,17740,17740,17730,813
|
|
20230809,145800,1701172190,17740,17740,17740,17740,647
|
|
20230809,145700,1689694410,17730,17730,17730,17730,61
|
|
20230809,145600,1688612880,17740,17730,17740,17730,54
|
|
20230809,145500,1687655310,17730,17730,17730,17730,4
|
|
20230809,145400,1687584390,17730,17730,17730,17730,0
|
|
20230809,145300,1687584390,17730,17730,17730,17730,147
|
|
20230809,145200,1684978080,17740,17740,17740,17740,0
|
|
20230809,145100,1684978080,17740,17740,17740,17740,0
|
|
20230809,145000,1684978080,17740,17730,17740,17730,56
|
|
20230809,144900,1683984770,17740,17740,17740,17740,0
|
|
20230809,144800,1683984770,17740,17740,17740,17740,101
|
|
20230809,144700,1682193030,17740,17740,17740,17740,106
|
|
20230809,144600,1680312590,17740,17740,17740,17740,1
|
|
20230809,144500,1680294850,17740,17740,17740,17740,272
|
|
20230809,144400,1675469570,17740,17710,17740,17710,927
|
|
20230809,144300,1659039320,17700,17700,17700,17700,259
|
|
20230809,144200,1654455020,17720,17720,17720,17720,210
|
|
20230809,144100,1650733820,17730,17730,17730,17730,0
|
|
20230809,144000,1650733820,17730,17720,17730,17720,133
|
|
20230809,143900,1648375830,17730,17730,17730,17730,322
|
|
20230809,143800,1642666770,17750,17750,17750,17750,0
|
|
20230809,143700,1642666770,17750,17740,17750,17740,99
|
|
20230809,143600,1640910480,17730,17730,17730,17730,46
|
|
20230809,143500,1640094900,17730,17730,17730,17730,100
|
|
20230809,143400,1638321900,17730,17730,17730,17730,60
|
|
20230809,143300,1637258100,17720,17730,17730,17720,429
|
|
20230809,143200,1629652460,17710,17740,17740,17710,615
|
|
20230809,143100,1618760750,17700,17700,17700,17700,0
|
|
20230809,143000,1618760750,17700,17700,17700,17700,0
|
|
20230809,142900,1618760750,17700,17700,17700,17700,0
|
|
20230809,142800,1618760750,17700,17700,17700,17700,100
|
|
20230809,142700,1616990750,17700,17720,17720,17700,87
|
|
20230809,142600,1615449460,17740,17740,17740,17740,0
|
|
20230809,142500,1615449460,17740,17740,17740,17740,0
|
|
20230809,142400,1615449460,17740,17740,17740,17740,267
|
|
20230809,142300,1610712880,17740,17740,17740,17740,50
|
|
20230809,142200,1609825880,17760,17760,17760,17760,0
|
|
20230809,142100,1609825880,17760,17760,17760,17760,0
|
|
20230809,142000,1609825880,17760,17770,17770,17750,113
|
|
20230809,141900,1607818190,17770,17770,17770,17770,0
|
|
20230809,141800,1607818190,17770,17770,17770,17770,0
|
|
20230809,141700,1607818190,17770,17770,17770,17770,30
|
|
20230809,141600,1607285090,17770,17750,17770,17750,474
|
|
20230809,141500,1598864110,17780,17780,17780,17780,0
|
|
20230809,141400,1598864110,17780,17770,17780,17770,452
|
|
20230809,141300,1590831590,17770,17770,17770,17770,107
|
|
20230809,141200,1588930200,17780,17770,17780,17770,71
|
|
20230809,141100,1587668240,17770,17770,17770,17770,42
|
|
20230809,141000,1586921900,17740,17740,17740,17740,4
|
|
20230809,140900,1586850940,17770,17770,17770,17770,0
|
|
20230809,140800,1586850940,17770,17770,17770,17770,549
|
|
20230809,140700,1577095210,17770,17770,17770,17770,24
|
|
20230809,140600,1576668730,17780,17780,17780,17780,24
|
|
20230809,140500,1576242010,17750,17750,17750,17750,4
|
|
20230809,140400,1576171010,17780,17780,17780,17770,312
|
|
20230809,140300,1570625880,17780,17780,17780,17780,4
|
|
20230809,140200,1570554760,17780,17780,17780,17780,0
|
|
20230809,140100,1570554760,17780,17810,17820,17780,212
|
|
20230809,140000,1566781720,17820,17820,17820,17820,40
|
|
20230809,135900,1566068920,17820,17820,17820,17820,1
|
|
20230809,135800,1566051100,17800,17800,17800,17800,0
|
|
20230809,135700,1566051100,17800,17800,17800,17800,121
|
|
20230809,135600,1563897300,17800,17830,17830,17800,129
|
|
20230809,135500,1561598070,17830,17830,17830,17830,42
|
|
20230809,135400,1560849210,17820,17820,17820,17820,48
|
|
20230809,135300,1559993850,17810,17830,17830,17810,496
|
|
20230809,135200,1551154170,17830,17830,17830,17830,0
|
|
20230809,135100,1551154170,17830,17830,17830,17830,40
|
|
20230809,135000,1550440970,17830,17840,17840,17830,132
|
|
20230809,134900,1548086480,17830,17850,17850,17830,332
|
|
20230809,134800,1542162040,17850,17850,17850,17850,553
|
|
20230809,134700,1532290990,17840,17850,17850,17840,595
|
|
20230809,134600,1521670250,17850,17840,17850,17840,1241
|
|
20230809,134500,1499525810,17840,17840,17840,17840,0
|
|
20230809,134400,1499525810,17840,17840,17840,17840,348
|
|
20230809,134300,1493317490,17830,17840,17840,17830,270
|
|
20230809,134200,1488502440,17830,17820,17830,17820,1149
|
|
20230809,134100,1468026100,17810,17820,17820,17810,20
|
|
20230809,134000,1467669710,17820,17820,17820,17820,316
|
|
20230809,133900,1462038590,17810,17810,17820,17810,952
|
|
20230809,133800,1445083390,17800,17810,17810,17800,803
|
|
20230809,133700,1430788270,17810,17780,17810,17780,2263
|
|
20230809,133600,1390517070,17790,17790,17790,17790,0
|
|
20230809,133500,1390517070,17790,17790,17790,17790,16
|
|
20230809,133400,1390232430,17780,17800,17800,17780,345
|
|
20230809,133300,1384095390,17790,17770,17790,17750,1474
|
|
20230809,133200,1357888380,17760,17780,17780,17760,560
|
|
20230809,133100,1347942420,17780,17780,17780,17780,207
|
|
20230809,133000,1344261960,17770,17750,17770,17750,892
|
|
20230809,132900,1328416860,17740,17750,17750,17740,90
|
|
20230809,132800,1326819860,17750,17730,17750,17730,493
|
|
20230809,132700,1318071780,17720,17730,17730,17720,2104
|
|
20230809,132600,1280786910,17730,17740,17740,17730,1129
|
|
20230809,132500,1260769670,17750,17740,17750,17740,123
|
|
20230809,132400,1258587350,17730,17730,17730,17730,0
|
|
20230809,132300,1258587350,17730,17730,17730,17730,53
|
|
20230809,132200,1257647660,17720,17720,17720,17720,60
|
|
20230809,132100,1256584460,17730,17720,17730,17720,193
|
|
20230809,132000,1253163450,17720,17720,17720,17720,1
|
|
20230809,131900,1253145730,17720,17710,17720,17710,40
|
|
20230809,131800,1252437130,17700,17700,17700,17700,71
|
|
20230809,131700,1251180430,17700,17700,17700,17700,732
|
|
20230809,131600,1238224030,17710,17710,17710,17710,27
|
|
20230809,131500,1237745860,17680,17670,17680,17650,939
|
|
20230809,131400,1221161420,17690,17750,17750,17690,1169
|
|
20230809,131300,1200445060,17750,17750,17750,17750,0
|
|
20230809,131200,1200445060,17750,17750,17750,17750,0
|
|
20230809,131100,1200445060,17750,17750,17750,17750,0
|
|
20230809,131000,1200445060,17750,17750,17750,17750,0
|
|
20230809,130900,1200445060,17750,17750,17750,17750,397
|
|
20230809,130800,1193398310,17740,17740,17740,17740,0
|
|
20230809,130700,1193398310,17740,17740,17740,17740,123
|
|
20230809,130600,1191216290,17730,17720,17730,17720,120
|
|
20230809,130500,1189088700,17730,17730,17730,17730,0
|
|
20230809,130400,1189088700,17730,17730,17730,17730,0
|
|
20230809,130300,1189088700,17730,17720,17730,17720,85
|
|
20230809,130200,1187582410,17720,17720,17720,17720,0
|
|
20230809,130100,1187582410,17720,17720,17720,17720,0
|
|
20230809,130000,1187582410,17720,17720,17720,17720,127
|
|
20230809,125900,1185331970,17710,17710,17710,17710,524
|
|
20230809,125800,1176051930,17720,17720,17720,17720,52
|
|
20230809,125700,1175130490,17720,17720,17720,17720,217
|
|
20230809,125600,1171285250,17710,17710,17720,17710,153
|
|
20230809,125500,1168575200,17700,17700,17700,17700,0
|
|
20230809,125400,1168575200,17700,17700,17700,17700,0
|
|
20230809,125300,1168575200,17700,17700,17700,17700,0
|
|
20230809,125200,1168575200,17700,17700,17700,17700,44
|
|
20230809,125100,1167796400,17690,17690,17690,17690,0
|
|
20230809,125000,1167796400,17690,17670,17690,17670,343
|
|
20230809,124900,1161734960,17660,17660,17660,17660,0
|
|
20230809,124800,1161734960,17660,17660,17660,17660,0
|
|
20230809,124700,1161734960,17660,17660,17660,17660,100
|
|
20230809,124600,1159968960,17670,17670,17670,17670,0
|
|
20230809,124500,1159968960,17670,17670,17670,17670,48
|
|
20230809,124400,1159120800,17670,17670,17670,17670,256
|
|
20230809,124300,1154597280,17680,17680,17680,17680,15
|
|
20230809,124200,1154332080,17680,17680,17680,17680,0
|
|
20230809,124100,1154332080,17680,17680,17680,17680,196
|
|
20230809,124000,1150866800,17680,17680,17680,17680,0
|
|
20230809,123900,1150866800,17680,17680,17680,17680,1
|
|
20230809,123800,1150849120,17700,17700,17700,17700,0
|
|
20230809,123700,1150849120,17700,17700,17700,17670,988
|
|
20230809,123600,1133383000,17710,17680,17710,17680,297
|
|
20230809,123500,1128128920,17670,17670,17670,17670,0
|
|
20230809,123400,1128128920,17670,17670,17670,17670,0
|
|
20230809,123300,1128128920,17670,17670,17670,17670,0
|
|
20230809,123200,1128128920,17670,17630,17670,17630,271
|
|
20230809,123100,1123346040,17630,17670,17680,17620,1906
|
|
20230809,123000,1089741590,17690,17690,17690,17690,0
|
|
20230809,122900,1089741590,17690,17690,17690,17690,29
|
|
20230809,122800,1089228580,17690,17690,17690,17690,6
|
|
20230809,122700,1089122440,17680,17720,17720,17680,459
|
|
20230809,122600,1081006500,17710,17680,17710,17680,457
|
|
20230809,122500,1072922890,17680,17700,17700,17680,166
|
|
20230809,122400,1069987210,17700,17730,17730,17700,240
|
|
20230809,122300,1065732440,17740,17740,17740,17740,0
|
|
20230809,122200,1065732440,17740,17750,17760,17660,2897
|
|
20230809,122100,1014406570,17740,17740,17740,17740,132
|
|
20230809,122000,1012064890,17750,17750,17750,17750,0
|
|
20230809,121900,1012064890,17750,17750,17750,17750,31
|
|
20230809,121800,1011514640,17750,17750,17750,17750,0
|
|
20230809,121700,1011514640,17750,17750,17750,17750,0
|
|
20230809,121600,1011514640,17750,17750,17750,17750,0
|
|
20230809,121500,1011514640,17750,17750,17750,17750,105
|
|
20230809,121400,1009650890,17770,17770,17770,17770,0
|
|
20230809,121300,1009650890,17770,17770,17770,17770,106
|
|
20230809,121200,1007767270,17770,17740,17770,17740,112
|
|
20230809,121100,1005778600,17740,17750,17750,17740,43
|
|
20230809,121000,1005015770,17760,17760,17760,17760,0
|
|
20230809,120900,1005015770,17760,17760,17760,17760,143
|
|
20230809,120800,1002476090,17780,17780,17780,17780,39
|
|
20230809,120700,1001782670,17790,17790,17790,17790,43
|
|
20230809,120600,1001017700,17800,17800,17800,17800,0
|
|
20230809,120500,1001017700,17800,17800,17800,17800,0
|
|
20230809,120400,1001017700,17800,17800,17800,17800,30
|
|
20230809,120300,1000483700,17800,17800,17800,17800,0
|
|
20230809,120200,1000483700,17800,17800,17800,17800,0
|
|
20230809,120100,1000483700,17800,17800,17800,17800,0
|
|
20230809,120000,1000483700,17800,17810,17810,17800,26
|
|
20230809,115900,1000020780,17810,17810,17810,17810,91
|
|
20230809,115800,998400070,17810,17810,17810,17810,0
|
|
20230809,115700,998400070,17810,17810,17810,17810,94
|
|
20230809,115600,996725930,17810,17790,17810,17790,129
|
|
20230809,115500,994429380,17780,17800,17800,17780,87
|
|
20230809,115400,992882380,17820,17820,17820,17820,0
|
|
20230809,115300,992882380,17820,17830,17830,17820,57
|
|
20230809,115200,991866630,17820,17820,17820,17820,45
|
|
20230809,115100,991064730,17830,17830,17830,17830,2
|
|
20230809,115000,991029070,17820,17820,17820,17820,835
|
|
20230809,114900,976149370,17820,17820,17820,17820,0
|
|
20230809,114800,976149370,17820,17820,17820,17820,240
|
|
20230809,114700,971872570,17800,17820,17820,17800,68
|
|
20230809,114600,970660870,17830,17830,17830,17830,21
|
|
20230809,114500,970286440,17840,17840,17840,17840,0
|
|
20230809,114400,970286440,17840,17840,17840,17840,0
|
|
20230809,114300,970286440,17840,17840,17840,17840,1
|
|
20230809,114200,970268600,17840,17840,17840,17840,2
|
|
20230809,114100,970232920,17830,17820,17830,17820,101
|
|
20230809,114000,968432150,17810,17810,17810,17810,251
|
|
20230809,113900,963961840,17810,17810,17810,17810,0
|
|
20230809,113800,963961840,17810,17790,17810,17790,268
|
|
20230809,113700,959191000,17810,17810,17810,17810,84
|
|
20230809,113600,957694960,17820,17820,17820,17820,1
|
|
20230809,113500,957677140,17810,17800,17820,17800,179
|
|
20230809,113400,954489640,17810,17810,17810,17810,96
|
|
20230809,113300,952779880,17810,17810,17810,17810,82
|
|
20230809,113200,951319460,17810,17810,17810,17810,0
|
|
20230809,113100,951319460,17810,17810,17810,17810,0
|
|
20230809,113000,951319460,17810,17810,17810,17810,23
|
|
20230809,112900,950909830,17810,17810,17810,17810,0
|
|
20230809,112800,950909830,17810,17810,17810,17810,122
|
|
20230809,112700,948737010,17810,17810,17810,17810,30
|
|
20230809,112600,948202710,17800,17800,17800,17800,50
|
|
20230809,112500,947312710,17800,17800,17800,17800,0
|
|
20230809,112400,947312710,17800,17790,17800,17790,65
|
|
20230809,112300,946155870,17750,17790,17790,17750,7
|
|
20230809,112200,946031500,17800,17800,17800,17800,0
|
|
20230809,112100,946031500,17800,17800,17800,17800,245
|
|
20230809,112000,941670500,17790,17790,17790,17790,191
|
|
20230809,111900,938272610,17790,17790,17790,17790,0
|
|
20230809,111800,938272610,17790,17790,17790,17790,47
|
|
20230809,111700,937436480,17790,17790,17790,17790,143
|
|
20230809,111600,934892510,17780,17730,17780,17730,278
|
|
20230809,111500,929956150,17730,17730,17730,17730,50
|
|
20230809,111400,929069650,17780,17780,17780,17780,0
|
|
20230809,111300,929069650,17780,17780,17780,17780,0
|
|
20230809,111200,929069650,17780,17780,17780,17780,31
|
|
20230809,111100,928518470,17760,17680,17760,17680,481
|
|
20230809,111000,920005240,17660,17690,17690,17660,1000
|
|
20230809,110900,902324430,17700,17700,17700,17700,17
|
|
20230809,110800,902023530,17710,17710,17710,17710,0
|
|
20230809,110700,902023530,17710,17710,17710,17710,25
|
|
20230809,110600,901580780,17710,17710,17710,17710,0
|
|
20230809,110500,901580780,17710,17710,17710,17690,32
|
|
20230809,110400,901014540,17710,17720,17720,17710,503
|
|
20230809,110300,892106310,17720,17750,17750,17720,986
|
|
20230809,110200,874618850,17760,17790,17790,17760,125
|
|
20230809,110100,872398550,17800,17800,17800,17800,0
|
|
20230809,110000,872398550,17800,17800,17800,17800,0
|
|
20230809,105900,872398550,17800,17800,17800,17800,0
|
|
20230809,105800,872398550,17800,17800,17800,17800,1
|
|
20230809,105700,872380750,17760,17790,17790,17750,884
|
|
20230809,105600,856681760,17810,17820,17820,17810,21
|
|
20230809,105500,856307690,17820,17820,17820,17820,0
|
|
20230809,105400,856307690,17820,17840,17850,17820,60
|
|
20230809,105300,855238240,17850,17850,17850,17850,2
|
|
20230809,105200,855202540,17820,17820,17820,17820,0
|
|
20230809,105100,855202540,17820,17820,17820,17820,30
|
|
20230809,105000,854667940,17840,17840,17840,17840,0
|
|
20230809,104900,854667940,17840,17840,17840,17840,0
|
|
20230809,104800,854667940,17840,17830,17840,17830,78
|
|
20230809,104700,853276600,17860,17860,17860,17860,89
|
|
20230809,104600,851687060,17890,17890,17890,17890,0
|
|
20230809,104500,851687060,17890,17890,17890,17890,0
|
|
20230809,104400,851687060,17890,17890,17890,17890,170
|
|
20230809,104300,848645760,17890,17850,17900,17850,1332
|
|
20230809,104200,824839640,17850,17850,17850,17850,0
|
|
20230809,104100,824839640,17850,17850,17850,17850,6
|
|
20230809,104000,824732540,17850,17850,17850,17850,0
|
|
20230809,103900,824732540,17850,17840,17850,17840,265
|
|
20230809,103800,820002960,17840,17810,17840,17800,2168
|
|
20230809,103700,781368810,17830,17830,17830,17830,128
|
|
20230809,103600,779086570,17810,17840,17840,17810,139
|
|
20230809,103500,776608040,17850,17840,17850,17840,300
|
|
20230809,103400,771254050,17840,17840,17840,17840,6
|
|
20230809,103300,771147010,17840,17840,17840,17840,1
|
|
20230809,103200,771129170,17830,17850,17850,17830,77
|
|
20230809,103100,769756200,17840,17840,17840,17840,193
|
|
20230809,103000,766313080,17840,17840,17840,17840,0
|
|
20230809,102900,766313080,17840,17840,17840,17840,0
|
|
20230809,102800,766313080,17840,17840,17840,17840,0
|
|
20230809,102700,766313080,17840,17840,17840,17840,3
|
|
20230809,102600,766259560,17810,17830,17830,17810,65
|
|
20230809,102500,765100710,17820,17770,17820,17770,3169
|
|
20230809,102400,708702800,17770,17770,17770,17770,108
|
|
20230809,102300,706783640,17770,17770,17770,17770,0
|
|
20230809,102200,706783640,17770,17770,17770,17770,0
|
|
20230809,102100,706783640,17770,17800,17800,17770,1123
|
|
20230809,102000,686825170,17800,17790,17800,17790,155
|
|
20230809,101900,684067060,17790,17780,17790,17780,976
|
|
20230809,101800,666707580,17780,17750,17780,17750,1243
|
|
20230809,101700,644624600,17750,17750,17750,17750,3
|
|
20230809,101600,644571350,17750,17750,17750,17750,835
|
|
20230809,101500,629750100,17740,17740,17740,17740,101
|
|
20230809,101400,627958360,17740,17770,17770,17740,396
|
|
20230809,101300,620928160,17760,17730,17760,17730,1358
|
|
20230809,101200,596830430,17720,17700,17720,17700,1171
|
|
20230809,101100,576100530,17730,17730,17730,17730,2
|
|
20230809,101000,576065070,17730,17660,17730,17660,1351
|
|
20230809,100900,552154060,17670,17670,17670,17670,2
|
|
20230809,100800,552118720,17680,17680,17680,17680,0
|
|
20230809,100700,552118720,17680,17680,17680,17650,247
|
|
20230809,100600,547755760,17700,17730,17730,17700,40
|
|
20230809,100500,547047320,17740,17740,17740,17740,3
|
|
20230809,100400,546994100,17760,17750,17760,17750,135
|
|
20230809,100300,544597500,17750,17710,17760,17700,4067
|
|
20230809,100200,472514790,17710,17700,17710,17700,184
|
|
20230809,100100,469256920,17680,17680,17680,17680,2
|
|
20230809,100000,469221560,17680,17660,17690,17660,35
|
|
20230809,095900,468602820,17680,17730,17730,17680,26
|
|
20230809,095800,468142990,17740,17730,17740,17730,505
|
|
20230809,095700,459184330,17730,17690,17740,17690,1457
|
|
20230809,095600,433352690,17690,17660,17690,17660,792
|
|
20230809,095500,419352110,17650,17660,17670,17650,231
|
|
20230809,095400,415270810,17660,17660,17660,17660,46
|
|
20230809,095300,414458450,17670,17670,17670,17670,0
|
|
20230809,095200,414458450,17670,17670,17670,17670,0
|
|
20230809,095100,414458450,17670,17660,17670,17660,4
|
|
20230809,095000,414387780,17670,17670,17670,17670,20
|
|
20230809,094900,414034380,17690,17690,17690,17690,75
|
|
20230809,094800,412707630,17690,17690,17690,17690,1
|
|
20230809,094700,412689940,17690,17680,17690,17680,471
|
|
20230809,094600,404358420,17660,17680,17680,17660,134
|
|
20230809,094500,401989500,17690,17690,17690,17690,0
|
|
20230809,094400,401989500,17690,17690,17690,17690,0
|
|
20230809,094300,401989500,17690,17690,17690,17690,0
|
|
20230809,094200,401989500,17690,17640,17690,17640,583
|
|
20230809,094100,391703510,17690,17680,17690,17650,206
|
|
20230809,094000,388061960,17690,17600,17730,17600,2701
|
|
20230809,093900,340349460,17590,17590,17590,17590,0
|
|
20230809,093800,340349460,17590,17600,17600,17590,140
|
|
20230809,093700,337885660,17600,17600,17600,17600,136
|
|
20230809,093600,335492060,17600,17590,17600,17590,287
|
|
20230809,093500,330443360,17600,17560,17600,17550,715
|
|
20230809,093400,317884310,17550,17550,17550,17490,1929
|
|
20230809,093300,284080080,17480,17510,17510,17480,879
|
|
20230809,093200,268703520,17510,17500,17510,17480,2175
|
|
20230809,093100,230678000,17550,17550,17550,17550,1
|
|
20230809,093000,230660450,17550,17500,17550,17500,519
|
|
20230809,092900,221577900,17500,17500,17550,17500,339
|
|
20230809,092800,215642310,17480,17480,17480,17480,172
|
|
20230809,092700,212635750,17480,17550,17550,17480,432
|
|
20230809,092600,205068150,17540,17550,17550,17490,1252
|
|
20230809,092500,183153070,17550,17520,17550,17480,505
|
|
20230809,092400,174305660,17500,17500,17500,17500,0
|
|
20230809,092300,174305660,17500,17500,17500,17500,937
|
|
20230809,092200,157908160,17480,17520,17520,17480,853
|
|
20230809,092100,142971590,17530,17540,17540,17530,32
|
|
20230809,092000,142410420,17580,17510,17580,17510,230
|
|
20230809,091900,138374010,17500,17500,17500,17500,0
|
|
20230809,091800,138374010,17500,17480,17500,17480,1241
|
|
20230809,091700,116660210,17480,17490,17490,17480,55
|
|
20230809,091600,115698650,17520,17480,17520,17480,319
|
|
20230809,091500,110114650,17480,17450,17520,17450,892
|
|
20230809,091400,94500690,17450,17450,17450,17430,238
|
|
20230809,091300,90349500,17500,17500,17500,17500,2
|
|
20230809,091200,90314500,17440,17460,17460,17440,42
|
|
20230809,091100,89581690,17500,17410,17500,17400,509
|
|
20230809,091000,80701020,17410,17490,17490,17410,605
|
|
20230809,090900,70141200,17460,17410,17460,17410,65
|
|
20230809,090800,69008850,17410,17400,17410,17400,116
|
|
20230809,090700,66989480,17400,17440,17440,17400,409
|
|
20230809,090600,59868590,17410,17460,17460,17410,355
|
|
20230809,090500,53679690,17480,17510,17510,17480,144
|
|
20230809,090400,51160410,17510,17520,17520,17510,75
|
|
20230809,090300,49846990,17520,17590,17600,17520,133
|
|
20230809,090200,47510730,17560,17530,17560,17530,668
|
|
20230809,090100,35796810,17530,17550,17550,17530,229
|
|
20230809,090000,31777880,17510,17440,17510,17390,1823
|