622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,191900,11114761350,8870,8870,8870,8870,11248
|
|
20230817,191800,11114761350,8870,8870,8870,8870,0
|
|
20230817,191700,11114761350,8870,8870,8870,8870,0
|
|
20230817,191600,11114761350,8870,8870,8870,8870,0
|
|
20230817,191500,11114761350,8870,8870,8870,8870,0
|
|
20230817,191400,11114761350,8870,8870,8870,8870,0
|
|
20230817,191300,11114761350,8870,8870,8870,8870,0
|
|
20230817,191200,11114761350,8870,8870,8870,8870,0
|
|
20230817,191100,11114761350,8870,8870,8870,8870,0
|
|
20230817,191000,11114761350,8870,8870,8870,8870,0
|
|
20230817,190900,11114761350,8870,8870,8870,8870,0
|
|
20230817,190800,11114761350,8870,8870,8870,8870,0
|
|
20230817,190700,11114761350,8870,8870,8870,8870,0
|
|
20230817,190600,11114761350,8870,8870,8870,8870,0
|
|
20230817,190500,11114761350,8870,8870,8870,8870,0
|
|
20230817,190400,11114761350,8870,8870,8870,8870,0
|
|
20230817,190300,11114761350,8870,8870,8870,8870,0
|
|
20230817,190200,11114761350,8870,8870,8870,8870,0
|
|
20230817,190100,11114761350,8870,8870,8870,8870,0
|
|
20230817,190000,11114761350,8870,8870,8870,8870,0
|
|
20230817,185900,11114761350,8870,8870,8870,8870,0
|
|
20230817,185800,11114761350,8870,8870,8870,8870,0
|
|
20230817,185700,11114761350,8870,8870,8870,8870,0
|
|
20230817,185600,11114761350,8870,8870,8870,8870,0
|
|
20230817,185500,11114761350,8870,8870,8870,8870,0
|
|
20230817,185400,11114761350,8870,8870,8870,8870,0
|
|
20230817,185300,11114761350,8870,8870,8870,8870,0
|
|
20230817,185200,11114761350,8870,8870,8870,8870,0
|
|
20230817,185100,11114761350,8870,8870,8870,8870,0
|
|
20230817,185000,11114761350,8870,8870,8870,8870,0
|
|
20230817,184900,11114761350,8870,8870,8870,8870,11248
|
|
20230817,184800,11114761350,8870,8870,8870,8870,0
|
|
20230817,184700,11114761350,8870,8870,8870,8870,0
|
|
20230817,184600,11114761350,8870,8870,8870,8870,0
|
|
20230817,184500,11114761350,8870,8870,8870,8870,0
|
|
20230817,184400,11114761350,8870,8870,8870,8870,0
|
|
20230817,184300,11114761350,8870,8870,8870,8870,0
|
|
20230817,184200,11114761350,8870,8870,8870,8870,0
|
|
20230817,184100,11114761350,8870,8870,8870,8870,0
|
|
20230817,184000,11114761350,8870,8870,8870,8870,0
|
|
20230817,183900,11114761350,8870,8870,8870,8870,0
|
|
20230817,183800,11114761350,8870,8870,8870,8870,0
|
|
20230817,183700,11114761350,8870,8870,8870,8870,0
|
|
20230817,183600,11114761350,8870,8870,8870,8870,0
|
|
20230817,183500,11114761350,8870,8870,8870,8870,0
|
|
20230817,183400,11114761350,8870,8870,8870,8870,0
|
|
20230817,183300,11114761350,8870,8870,8870,8870,0
|
|
20230817,183200,11114761350,8870,8870,8870,8870,0
|
|
20230817,183100,11114761350,8870,8870,8870,8870,0
|
|
20230817,183000,11114761350,8870,8870,8870,8870,0
|
|
20230817,182900,11114761350,8870,8870,8870,8870,0
|
|
20230817,182800,11114761350,8870,8870,8870,8870,0
|
|
20230817,182700,11114761350,8870,8870,8870,8870,0
|
|
20230817,182600,11114761350,8870,8870,8870,8870,0
|
|
20230817,182500,11114761350,8870,8870,8870,8870,0
|
|
20230817,182400,11114761350,8870,8870,8870,8870,0
|
|
20230817,182300,11114761350,8870,8870,8870,8870,0
|
|
20230817,182200,11114761350,8870,8870,8870,8870,0
|
|
20230817,182100,11114761350,8870,8870,8870,8870,0
|
|
20230817,182000,11114761350,8870,8870,8870,8870,0
|
|
20230817,181900,11114761350,8870,8870,8870,8870,11248
|
|
20230817,181800,11114761350,8870,8870,8870,8870,0
|
|
20230817,181700,11114761350,8870,8870,8870,8870,0
|
|
20230817,181600,11114761350,8870,8870,8870,8870,0
|
|
20230817,181500,11114761350,8870,8870,8870,8870,0
|
|
20230817,181400,11114761350,8870,8870,8870,8870,0
|
|
20230817,181300,11114761350,8870,8870,8870,8870,0
|
|
20230817,181200,11114761350,8870,8870,8870,8870,0
|
|
20230817,181100,11114761350,8870,8870,8870,8870,0
|
|
20230817,181000,11114761350,8870,8870,8870,8870,0
|
|
20230817,180900,11114761350,8870,8870,8870,8870,0
|
|
20230817,180800,11114761350,8870,8870,8870,8870,0
|
|
20230817,180700,11114761350,8870,8870,8870,8870,0
|
|
20230817,180600,11114761350,8870,8870,8870,8870,0
|
|
20230817,180500,11114761350,8870,8870,8870,8870,0
|
|
20230817,180400,11114761350,8870,8870,8870,8870,0
|
|
20230817,180300,11114761350,8870,8870,8870,8870,0
|
|
20230817,180200,11114761350,8870,8870,8870,8870,0
|
|
20230817,180100,11114761350,8870,8870,8870,8870,0
|
|
20230817,180000,11114761350,8870,8870,8870,8870,0
|
|
20230817,175900,11114761350,8870,8870,8870,8870,0
|
|
20230817,175800,11114761350,8870,8870,8870,8870,0
|
|
20230817,175700,11114761350,8870,8870,8870,8870,0
|
|
20230817,175600,11114761350,8870,8870,8870,8870,0
|
|
20230817,175500,11114761350,8870,8870,8870,8870,0
|
|
20230817,175400,11114761350,8870,8870,8870,8870,0
|
|
20230817,175300,11114761350,8870,8870,8870,8870,0
|
|
20230817,175200,11114761350,8870,8870,8870,8870,0
|
|
20230817,175100,11114761350,8870,8870,8870,8870,0
|
|
20230817,175000,11114761350,8870,8870,8870,8870,0
|
|
20230817,174900,11114761350,8870,8870,8870,8870,11248
|
|
20230817,174800,11114761350,8870,8870,8870,8870,0
|
|
20230817,174700,11114761350,8870,8870,8870,8870,0
|
|
20230817,174600,11114761350,8870,8870,8870,8870,0
|
|
20230817,174500,11114761350,8870,8870,8870,8870,0
|
|
20230817,174400,11114761350,8870,8870,8870,8870,0
|
|
20230817,174300,11114761350,8870,8870,8870,8870,0
|
|
20230817,174200,11114761350,8870,8870,8870,8870,0
|
|
20230817,174100,11114761350,8870,8870,8870,8870,0
|
|
20230817,174000,11114761350,8870,8870,8870,8870,0
|
|
20230817,173900,11114761350,8870,8870,8870,8870,0
|
|
20230817,173800,11114761350,8870,8870,8870,8870,0
|
|
20230817,173700,11114761350,8870,8870,8870,8870,0
|
|
20230817,173600,11114761350,8870,8870,8870,8870,0
|
|
20230817,173500,11114761350,8870,8870,8870,8870,0
|
|
20230817,173400,11114761350,8870,8870,8870,8870,0
|
|
20230817,173300,11114761350,8870,8870,8870,8870,0
|
|
20230817,173200,11114761350,8870,8870,8870,8870,0
|
|
20230817,173100,11114761350,8870,8870,8870,8870,0
|
|
20230817,173000,11114761350,8870,8870,8870,8870,0
|
|
20230817,172900,11114761350,8870,8870,8870,8870,0
|
|
20230817,172800,11114761350,8870,8870,8870,8870,0
|
|
20230817,172700,11114761350,8870,8870,8870,8870,0
|
|
20230817,172600,11114761350,8870,8870,8870,8870,0
|
|
20230817,172500,11114761350,8870,8870,8870,8870,0
|
|
20230817,172400,11114761350,8870,8870,8870,8870,0
|
|
20230817,172300,11114761350,8870,8870,8870,8870,0
|
|
20230817,172200,11114761350,8870,8870,8870,8870,0
|
|
20230817,172100,11114761350,8870,8870,8870,8870,0
|
|
20230817,172000,11114761350,8870,8870,8870,8870,0
|
|
20230817,171900,11114761350,8870,8870,8870,8870,11248
|
|
20230817,171800,11114761350,8870,8870,8870,8870,0
|
|
20230817,171700,11114761350,8870,8870,8870,8870,0
|
|
20230817,171600,11114761350,8870,8870,8870,8870,0
|
|
20230817,171500,11114761350,8870,8870,8870,8870,0
|
|
20230817,171400,11114761350,8870,8870,8870,8870,0
|
|
20230817,171300,11114761350,8870,8870,8870,8870,0
|
|
20230817,171200,11114761350,8870,8870,8870,8870,0
|
|
20230817,171100,11114761350,8870,8870,8870,8870,0
|
|
20230817,171000,11114761350,8870,8870,8870,8870,0
|
|
20230817,170900,11114761350,8870,8870,8870,8870,0
|
|
20230817,170800,11114761350,8870,8870,8870,8870,0
|
|
20230817,170700,11114761350,8870,8870,8870,8870,0
|
|
20230817,170600,11114761350,8870,8870,8870,8870,0
|
|
20230817,170500,11114761350,8870,8870,8870,8870,0
|
|
20230817,170400,11114761350,8870,8870,8870,8870,0
|
|
20230817,170300,11114761350,8870,8870,8870,8870,0
|
|
20230817,170200,11114761350,8870,8870,8870,8870,0
|
|
20230817,170100,11114761350,8870,8870,8870,8870,0
|
|
20230817,170000,11114761350,8870,8870,8870,8870,0
|
|
20230817,165900,11114761350,8870,8870,8870,8870,0
|
|
20230817,165800,11114761350,8870,8870,8870,8870,0
|
|
20230817,165700,11114761350,8870,8870,8870,8870,0
|
|
20230817,165600,11114761350,8870,8870,8870,8870,0
|
|
20230817,165500,11114761350,8870,8870,8870,8870,0
|
|
20230817,165400,11114761350,8870,8870,8870,8870,0
|
|
20230817,165300,11114761350,8870,8870,8870,8870,0
|
|
20230817,165200,11114761350,8870,8870,8870,8870,0
|
|
20230817,165100,11114761350,8870,8870,8870,8870,0
|
|
20230817,165000,11114761350,8870,8870,8870,8870,0
|
|
20230817,164900,11114761350,8870,8870,8870,8870,11248
|
|
20230817,164800,11114761350,8870,8870,8870,8870,0
|
|
20230817,164700,11114761350,8870,8870,8870,8870,0
|
|
20230817,164600,11114761350,8870,8870,8870,8870,0
|
|
20230817,164500,11114761350,8870,8870,8870,8870,0
|
|
20230817,164400,11114761350,8870,8870,8870,8870,0
|
|
20230817,164300,11114761350,8870,8870,8870,8870,0
|
|
20230817,164200,11114761350,8870,8870,8870,8870,0
|
|
20230817,164100,11114761350,8870,8870,8870,8870,0
|
|
20230817,164000,11114761350,8870,8870,8870,8870,0
|
|
20230817,163900,11114761350,8870,8870,8870,8870,0
|
|
20230817,163800,11114761350,8870,8870,8870,8870,0
|
|
20230817,163700,11114761350,8870,8870,8870,8870,0
|
|
20230817,163600,11114761350,8870,8870,8870,8870,0
|
|
20230817,163500,11114761350,8870,8870,8870,8870,0
|
|
20230817,163400,11114761350,8870,8870,8870,8870,0
|
|
20230817,163300,11114761350,8870,8870,8870,8870,0
|
|
20230817,163200,11114761350,8870,8870,8870,8870,0
|
|
20230817,163100,11114761350,8870,8870,8870,8870,0
|
|
20230817,163000,11114761350,8870,8870,8870,8870,0
|
|
20230817,162900,11114761350,8870,8870,8870,8870,0
|
|
20230817,162800,11114761350,8870,8870,8870,8870,0
|
|
20230817,162700,11114761350,8870,8870,8870,8870,0
|
|
20230817,162600,11114761350,8870,8870,8870,8870,0
|
|
20230817,162500,11114761350,8870,8870,8870,8870,0
|
|
20230817,162400,11114761350,8870,8870,8870,8870,0
|
|
20230817,162300,11114761350,8870,8870,8870,8870,0
|
|
20230817,162200,11114761350,8870,8870,8870,8870,0
|
|
20230817,162100,11114761350,8870,8870,8870,8870,0
|
|
20230817,162000,11114761350,8870,8870,8870,8870,0
|
|
20230817,161900,11114761350,8870,8870,8870,8870,11248
|
|
20230817,161800,11114761350,8870,8870,8870,8870,0
|
|
20230817,161700,11114761350,8870,8870,8870,8870,0
|
|
20230817,161600,11114761350,8870,8870,8870,8870,0
|
|
20230817,161500,11114761350,8870,8870,8870,8870,0
|
|
20230817,161400,11114761350,8870,8870,8870,8870,0
|
|
20230817,161300,11114761350,8870,8870,8870,8870,0
|
|
20230817,161200,11114761350,8870,8870,8870,8870,0
|
|
20230817,161100,11114761350,8870,8870,8870,8870,0
|
|
20230817,161000,11114761350,8870,8870,8870,8870,0
|
|
20230817,160900,11114761350,8870,8870,8870,8870,0
|
|
20230817,160800,11114761350,8870,8870,8870,8870,0
|
|
20230817,160700,11114761350,8870,8870,8870,8870,0
|
|
20230817,160600,11114761350,8870,8870,8870,8870,0
|
|
20230817,160500,11114761350,8870,8870,8870,8870,0
|
|
20230817,160400,11114761350,8870,8870,8870,8870,0
|
|
20230817,160300,11114761350,8870,8870,8870,8870,0
|
|
20230817,160200,11114761350,8870,8870,8870,8870,0
|
|
20230817,160100,11114761350,8870,8870,8870,8870,0
|
|
20230817,160000,11114761350,8870,8870,8870,8870,0
|
|
20230817,155900,11114761350,8870,8870,8870,8870,0
|
|
20230817,155800,11114761350,8870,8870,8870,8870,0
|
|
20230817,155700,11114761350,8870,8870,8870,8870,0
|
|
20230817,155600,11114761350,8870,8870,8870,8870,0
|
|
20230817,155500,11114761350,8870,8870,8870,8870,0
|
|
20230817,155400,11114761350,8870,8870,8870,8870,0
|
|
20230817,155300,11114761350,8870,8870,8870,8870,0
|
|
20230817,155200,11114761350,8870,8870,8870,8870,0
|
|
20230817,155100,11114761350,8870,8870,8870,8870,0
|
|
20230817,155000,11114761350,8870,8870,8870,8870,0
|
|
20230817,154900,11114761350,8870,8870,8870,8870,11248
|
|
20230817,154800,11114761350,8870,8870,8870,8870,0
|
|
20230817,154700,11114761350,8870,8870,8870,8870,0
|
|
20230817,154600,11114761350,8870,8870,8870,8870,0
|
|
20230817,154500,11114761350,8870,8870,8870,8870,0
|
|
20230817,154400,11114761350,8870,8870,8870,8870,0
|
|
20230817,154300,11114761350,8870,8870,8870,8870,0
|
|
20230817,154200,11114761350,8870,8870,8870,8870,0
|
|
20230817,154100,11114761350,8870,8870,8870,8870,0
|
|
20230817,154000,11114761350,8870,8870,8870,8870,0
|
|
20230817,153900,11114761350,8870,8870,8870,8870,0
|
|
20230817,153800,11114761350,8870,8870,8870,8870,0
|
|
20230817,153700,11114761350,8870,8870,8870,8870,0
|
|
20230817,153600,11114761350,8870,8870,8870,8870,0
|
|
20230817,153500,11114761350,8870,8870,8870,8870,0
|
|
20230817,153400,11114761350,8870,8870,8870,8870,0
|
|
20230817,153300,11114761350,8870,8870,8870,8870,0
|
|
20230817,153200,11114761350,8870,8870,8870,8870,0
|
|
20230817,153100,11114761350,8870,8870,8870,8870,0
|
|
20230817,153000,11114761350,8870,8870,8870,8870,11248
|
|
20230817,152900,11014991590,8760,8760,8760,8760,0
|
|
20230817,152800,11014991590,8760,8760,8760,8760,0
|
|
20230817,152700,11014991590,8760,8760,8760,8760,0
|
|
20230817,152600,11014991590,8760,8760,8760,8760,0
|
|
20230817,152500,11014991590,8760,8760,8760,8760,0
|
|
20230817,152400,11014991590,8760,8760,8760,8760,0
|
|
20230817,152300,11014991590,8760,8760,8760,8760,0
|
|
20230817,152200,11014991590,8760,8760,8760,8760,0
|
|
20230817,152100,11014991590,8760,8760,8760,8760,0
|
|
20230817,152000,11014991590,8760,8760,8760,8760,0
|
|
20230817,151900,11014991590,8760,8770,8800,8750,1848
|
|
20230817,151800,10998789260,8770,8760,8770,8760,1057
|
|
20230817,151700,10989527480,8760,8740,8780,8700,3349
|
|
20230817,151600,10960269730,8740,8750,8790,8740,430
|
|
20230817,151500,10956505340,8760,8780,8800,8760,1337
|
|
20230817,151400,10944781210,8780,8800,8800,8780,814
|
|
20230817,151300,10937618500,8800,8790,8800,8770,1840
|
|
20230817,151200,10921431360,8790,8790,8790,8770,641
|
|
20230817,151100,10915799030,8770,8770,8770,8770,168
|
|
20230817,151000,10914325670,8770,8760,8800,8760,1554
|
|
20230817,150900,10900678080,8740,8780,8790,8710,1512
|
|
20230817,150800,10887459440,8770,8810,8810,8760,2010
|
|
20230817,150700,10869795770,8810,8820,8830,8810,543
|
|
20230817,150600,10865004520,8800,8800,8810,8800,303
|
|
20230817,150500,10862337260,8800,8830,8830,8800,835
|
|
20230817,150400,10854977990,8830,8780,8840,8780,1939
|
|
20230817,150300,10837871650,8770,8780,8780,8770,72
|
|
20230817,150200,10837239530,8770,8800,8810,8770,2475
|
|
20230817,150100,10815479990,8800,8760,8800,8750,2643
|
|
20230817,150000,10792285990,8700,8780,8800,8700,5221
|
|
20230817,145900,10746749600,8800,8780,8800,8780,510
|
|
20230817,145800,10742267600,8770,8810,8810,8740,869
|
|
20230817,145700,10734623050,8810,8800,8820,8740,3337
|
|
20230817,145600,10705349940,8810,8800,8810,8800,623
|
|
20230817,145500,10699866310,8800,8800,8820,8800,921
|
|
20230817,145400,10691753210,8800,8820,8840,8800,2517
|
|
20230817,145300,10669566880,8810,8820,8820,8810,935
|
|
20230817,145200,10661324300,8820,8820,8850,8820,987
|
|
20230817,145100,10652616270,8850,8840,8850,8800,923
|
|
20230817,145000,10644477000,8840,8840,8850,8830,447
|
|
20230817,144900,10640524990,8820,8800,8850,8800,925
|
|
20230817,144800,10632377190,8800,8860,8870,8800,1422
|
|
20230817,144700,10619839480,8860,8850,8860,8840,1209
|
|
20230817,144600,10609132370,8860,8820,8860,8810,6769
|
|
20230817,144500,10549317470,8820,8810,8820,8810,1367
|
|
20230817,144400,10537267780,8810,8800,8820,8800,870
|
|
20230817,144300,10529603460,8800,8820,8820,8800,1035
|
|
20230817,144200,10520480870,8820,8780,8820,8780,3089
|
|
20230817,144100,10493314260,8780,8770,8780,8760,4653
|
|
20230817,144000,10452539580,8780,8760,8780,8760,445
|
|
20230817,143900,10448637950,8760,8780,8780,8760,121
|
|
20230817,143800,10447577760,8770,8780,8800,8770,1231
|
|
20230817,143700,10436762530,8770,8740,8770,8730,1431
|
|
20230817,143600,10424244000,8700,8760,8760,8680,4708
|
|
20230817,143500,10383240270,8740,8760,8760,8730,654
|
|
20230817,143400,10377525340,8720,8740,8760,8710,2821
|
|
20230817,143300,10352895110,8740,8740,8740,8740,452
|
|
20230817,143200,10348944630,8710,8770,8770,8710,1985
|
|
20230817,143100,10331602490,8770,8780,8780,8760,381
|
|
20230817,143000,10328257530,8790,8780,8800,8780,1515
|
|
20230817,142900,10314950040,8800,8780,8800,8780,349
|
|
20230817,142800,10311880990,8780,8800,8800,8780,330
|
|
20230817,142700,10308977410,8800,8750,8800,8740,8395
|
|
20230817,142600,10235483780,8760,8790,8790,8710,5327
|
|
20230817,142500,10189046700,8790,8790,8790,8750,302
|
|
20230817,142400,10186393680,8790,8780,8790,8780,211
|
|
20230817,142300,10184539000,8790,8780,8790,8780,330
|
|
20230817,142200,10181639480,8780,8750,8790,8720,5485
|
|
20230817,142100,10133766310,8790,8760,8790,8740,2598
|
|
20230817,142000,10111049280,8760,8760,8800,8760,238
|
|
20230817,141900,10108963020,8760,8800,8810,8760,485
|
|
20230817,141800,10104706890,8800,8790,8820,8790,4
|
|
20230817,141700,10104671680,8790,8810,8820,8790,2134
|
|
20230817,141600,10085901180,8810,8810,8830,8810,427
|
|
20230817,141500,10082138730,8810,8820,8830,8810,661
|
|
20230817,141400,10076309790,8820,8820,8830,8820,866
|
|
20230817,141300,10068667440,8820,8840,8840,8810,2407
|
|
20230817,141200,10047425180,8830,8780,8830,8720,13466
|
|
20230817,141100,9929346200,8730,8800,8800,8730,4413
|
|
20230817,141000,9890731170,8800,8800,8800,8780,32
|
|
20230817,140900,9890449590,8770,8820,8830,8770,1161
|
|
20230817,140800,9880222640,8830,8790,8830,8790,4173
|
|
20230817,140700,9843447140,8790,8790,8790,8760,799
|
|
20230817,140600,9836430270,8770,8810,8810,8730,3326
|
|
20230817,140500,9807283440,8800,8800,8820,8790,629
|
|
20230817,140400,9801747180,8810,8820,8820,8800,913
|
|
20230817,140300,9793703350,8810,8790,8820,8790,234
|
|
20230817,140200,9791643460,8790,8770,8820,8760,1662
|
|
20230817,140100,9777044860,8780,8810,8810,8780,5201
|
|
20230817,140000,9731357240,8810,8820,8820,8800,438
|
|
20230817,135900,9727499560,8820,8800,8830,8790,2116
|
|
20230817,135800,9708837270,8810,8800,8810,8790,764
|
|
20230817,135700,9702109530,8770,8750,8810,8740,1141
|
|
20230817,135600,9692077040,8740,8730,8760,8730,2320
|
|
20230817,135500,9671806490,8730,8750,8760,8730,3236
|
|
20230817,135400,9643551280,8740,8760,8760,8740,902
|
|
20230817,135300,9635658510,8760,8770,8770,8730,1401
|
|
20230817,135200,9623402390,8740,8760,8770,8730,6408
|
|
20230817,135100,9567374900,8770,8780,8790,8770,3077
|
|
20230817,135000,9540376780,8780,8750,8800,8720,1776
|
|
20230817,134900,9524810260,8730,8730,8740,8700,1693
|
|
20230817,134800,9510052470,8720,8740,8740,8710,1306
|
|
20230817,134700,9498657450,8740,8670,8780,8670,6652
|
|
20230817,134600,9440763300,8680,8720,8780,8660,9833
|
|
20230817,134500,9355135460,8740,8740,8740,8740,0
|
|
20230817,134400,9355135460,8740,8790,8790,8740,11128
|
|
20230817,134300,9257795800,8790,8790,8790,8740,4825
|
|
20230817,134200,9215579480,8820,8820,8820,8750,13686
|
|
20230817,134100,9095379760,8820,8870,8870,8820,5048
|
|
20230817,134000,9050743330,8870,8850,8950,8850,5492
|
|
20230817,133900,9001957920,8850,8940,8950,8840,19655
|
|
20230817,133800,8827064310,8940,8930,8970,8920,5239
|
|
20230817,133700,8780247710,8920,8960,8990,8870,12670
|
|
20230817,133600,8667038660,8960,9110,9110,8860,23749
|
|
20230817,133500,8453561660,9110,9150,9170,9030,23842
|
|
20230817,133400,8236449660,9140,9240,9250,9130,12885
|
|
20230817,133300,8117982640,9200,9210,9340,9090,32946
|
|
20230817,133200,7813536630,9210,9080,9300,9030,48903
|
|
20230817,133100,7364449760,9040,9520,9560,9000,71722
|
|
20230817,133000,6699735370,9500,9550,9710,9400,34182
|
|
20230817,132900,6372656170,9570,9560,9770,9410,73782
|
|
20230817,132800,5664279800,9570,9870,9890,9530,84841
|
|
20230817,132700,4843266770,9810,9910,9950,9800,93185
|
|
20230817,132600,3923553770,9890,9790,10120,9700,189826
|
|
20230817,132500,2043720930,9860,9700,9890,9650,97824
|
|
20230817,132400,1089799610,9340,9340,9340,9340,0
|
|
20230817,132300,1089799610,9340,8660,9340,8660,35115
|
|
20230817,132200,771020160,8640,8640,8650,8640,425
|
|
20230817,132100,767346200,8640,8590,8650,8590,2038
|
|
20230817,132000,749794650,8590,8590,8590,8590,40
|
|
20230817,131900,749451050,8590,8590,8590,8590,1
|
|
20230817,131800,749442460,8560,8560,8560,8560,39
|
|
20230817,131700,749108620,8570,8570,8570,8570,200
|
|
20230817,131600,747394620,8570,8590,8590,8570,18
|
|
20230817,131500,747240020,8600,8600,8600,8600,0
|
|
20230817,131400,747240020,8600,8600,8600,8600,31
|
|
20230817,131300,746973420,8600,8600,8600,8590,16
|
|
20230817,131200,746835830,8570,8570,8570,8570,0
|
|
20230817,131100,746835830,8570,8570,8570,8570,0
|
|
20230817,131000,746835830,8570,8570,8570,8570,176
|
|
20230817,130900,745327510,8590,8580,8590,8580,1145
|
|
20230817,130800,735496240,8570,8570,8570,8570,100
|
|
20230817,130700,734639240,8570,8580,8580,8570,433
|
|
20230817,130600,730928100,8580,8570,8580,8570,976
|
|
20230817,130500,722559120,8570,8570,8570,8570,551
|
|
20230817,130400,717837050,8580,8580,8580,8580,0
|
|
20230817,130300,717837050,8580,8550,8580,8550,70
|
|
20230817,130200,717237050,8530,8530,8530,8530,0
|
|
20230817,130100,717237050,8530,8530,8530,8530,0
|
|
20230817,130000,717237050,8530,8530,8530,8530,0
|
|
20230817,125900,717237050,8530,8520,8530,8520,391
|
|
20230817,125800,713901970,8510,8520,8520,8510,15
|
|
20230817,125700,713774180,8520,8520,8520,8520,49
|
|
20230817,125600,713356700,8490,8490,8490,8490,0
|
|
20230817,125500,713356700,8490,8500,8500,8470,1230
|
|
20230817,125400,702911370,8490,8500,8510,8490,552
|
|
20230817,125300,698224460,8500,8500,8500,8500,517
|
|
20230817,125200,693829960,8530,8560,8560,8530,267
|
|
20230817,125100,691551290,8570,8570,8570,8570,19
|
|
20230817,125000,691388460,8580,8580,8580,8580,4
|
|
20230817,124900,691354140,8570,8570,8570,8570,2
|
|
20230817,124800,691337000,8560,8560,8560,8560,1
|
|
20230817,124700,691328440,8580,8580,8580,8580,4
|
|
20230817,124600,691294120,8580,8580,8580,8580,23
|
|
20230817,124500,691096780,8580,8580,8580,8580,0
|
|
20230817,124400,691096780,8580,8580,8580,8580,0
|
|
20230817,124300,691096780,8580,8580,8590,8580,93
|
|
20230817,124200,690298410,8500,8570,8570,8500,239
|
|
20230817,124100,688259310,8590,8590,8590,8590,4
|
|
20230817,124000,688224950,8590,8580,8590,8570,36
|
|
20230817,123900,687915760,8590,8590,8590,8590,60
|
|
20230817,123800,687400360,8570,8590,8590,8570,41
|
|
20230817,123700,687048730,8590,8590,8590,8590,36
|
|
20230817,123600,686739490,8570,8570,8570,8570,0
|
|
20230817,123500,686739490,8570,8570,8570,8570,2
|
|
20230817,123400,686722350,8570,8570,8570,8570,31
|
|
20230817,123300,686456680,8560,8570,8570,8530,242
|
|
20230817,123200,684382790,8570,8570,8570,8570,20
|
|
20230817,123100,684211390,8570,8560,8570,8560,108
|
|
20230817,123000,683286830,8570,8570,8570,8570,6
|
|
20230817,122900,683235410,8560,8560,8560,8560,8
|
|
20230817,122800,683166930,8560,8560,8570,8560,332
|
|
20230817,122700,680324830,8560,8550,8560,8550,328
|
|
20230817,122600,677520120,8550,8550,8550,8550,10
|
|
20230817,122500,677434620,8550,8530,8550,8530,739
|
|
20230817,122400,671123940,8530,8530,8530,8530,200
|
|
20230817,122300,669417940,8530,8530,8530,8530,0
|
|
20230817,122200,669417940,8530,8490,8530,8490,667
|
|
20230817,122100,663749160,8490,8490,8490,8490,23
|
|
20230817,122000,663553890,8480,8480,8480,8480,51
|
|
20230817,121900,663121410,8480,8480,8490,8460,188
|
|
20230817,121800,661526220,8460,8500,8500,8460,769
|
|
20230817,121700,655020440,8500,8500,8500,8500,13
|
|
20230817,121600,654909940,8500,8460,8500,8460,104
|
|
20230817,121500,654026020,8460,8490,8490,8460,31
|
|
20230817,121400,653762860,8500,8500,8500,8500,6
|
|
20230817,121300,653711860,8500,8520,8520,8500,35
|
|
20230817,121200,653413720,8500,8500,8500,8500,1
|
|
20230817,121100,653405220,8510,8510,8510,8510,19
|
|
20230817,121000,653243530,8510,8500,8510,8500,63
|
|
20230817,120900,652707900,8500,8500,8500,8500,0
|
|
20230817,120800,652707900,8500,8500,8500,8500,0
|
|
20230817,120700,652707900,8500,8500,8500,8500,8
|
|
20230817,120600,652639900,8500,8500,8500,8500,0
|
|
20230817,120500,652639900,8500,8500,8500,8500,1
|
|
20230817,120400,652631400,8530,8530,8540,8530,618
|
|
20230817,120300,647354810,8530,8530,8530,8530,396
|
|
20230817,120200,643976930,8530,8530,8530,8530,135
|
|
20230817,120100,642825380,8530,8530,8530,8530,100
|
|
20230817,120000,641972380,8540,8520,8540,8520,1216
|
|
20230817,115900,631603350,8490,8490,8490,8490,1
|
|
20230817,115800,631594860,8520,8520,8520,8520,0
|
|
20230817,115700,631594860,8520,8510,8520,8510,460
|
|
20230817,115600,627676100,8510,8490,8510,8490,406
|
|
20230817,115500,624224350,8490,8480,8490,8480,986
|
|
20230817,115400,615861070,8470,8430,8470,8420,140
|
|
20230817,115300,614676070,8450,8430,8450,8420,202
|
|
20230817,115200,612973300,8430,8430,8430,8430,1
|
|
20230817,115100,612964870,8440,8440,8440,8440,15
|
|
20230817,115000,612838270,8440,8440,8440,8440,0
|
|
20230817,114900,612838270,8440,8450,8450,8440,8
|
|
20230817,114800,612770680,8450,8460,8460,8450,233
|
|
20230817,114700,610801520,8450,8450,8450,8450,0
|
|
20230817,114600,610801520,8450,8450,8450,8450,0
|
|
20230817,114500,610801520,8450,8450,8450,8450,20
|
|
20230817,114400,610632520,8450,8450,8450,8450,0
|
|
20230817,114300,610632520,8450,8450,8450,8450,0
|
|
20230817,114200,610632520,8450,8450,8450,8450,0
|
|
20230817,114100,610632520,8450,8450,8450,8450,0
|
|
20230817,114000,610632520,8450,8470,8480,8450,14
|
|
20230817,113900,610513840,8450,8450,8450,8450,0
|
|
20230817,113800,610513840,8450,8450,8450,8450,0
|
|
20230817,113700,610513840,8450,8450,8450,8450,1
|
|
20230817,113600,610505390,8470,8470,8470,8470,0
|
|
20230817,113500,610505390,8470,8470,8470,8470,1
|
|
20230817,113400,610496920,8480,8480,8480,8480,3
|
|
20230817,113300,610471480,8450,8450,8450,8450,0
|
|
20230817,113200,610471480,8450,8450,8450,8450,0
|
|
20230817,113100,610471480,8450,8450,8450,8450,1
|
|
20230817,113000,610463030,8480,8480,8480,8480,14
|
|
20230817,112900,610344310,8450,8450,8450,8450,0
|
|
20230817,112800,610344310,8450,8450,8450,8450,0
|
|
20230817,112700,610344310,8450,8450,8450,8450,0
|
|
20230817,112600,610344310,8450,8450,8450,8450,1
|
|
20230817,112500,610335860,8460,8450,8460,8450,43
|
|
20230817,112400,609972090,8460,8480,8480,8460,34
|
|
20230817,112300,609684370,8480,8430,8480,8430,131
|
|
20230817,112200,608574850,8450,8470,8470,8440,12
|
|
20230817,112100,608473260,8470,8460,8470,8450,179
|
|
20230817,112000,606957820,8410,8440,8440,8410,455
|
|
20230817,111900,603125810,8440,8440,8440,8440,2
|
|
20230817,111800,603108930,8420,8420,8420,8420,21
|
|
20230817,111700,602932110,8410,8410,8410,8410,16
|
|
20230817,111600,602797550,8400,8420,8470,8400,13
|
|
20230817,111500,602687560,8470,8400,8470,8400,55
|
|
20230817,111400,602222270,8400,8400,8400,8400,0
|
|
20230817,111300,602222270,8400,8400,8400,8400,1
|
|
20230817,111200,602213870,8400,8420,8450,8400,5
|
|
20230817,111100,602171780,8420,8420,8420,8420,1
|
|
20230817,111000,602163360,8470,8410,8470,8400,245
|
|
20230817,110900,600098120,8420,8420,8420,8420,10
|
|
20230817,110800,600013920,8420,8420,8420,8420,3
|
|
20230817,110700,599988660,8470,8410,8470,8390,1258
|
|
20230817,110600,589404540,8410,8410,8410,8410,34
|
|
20230817,110500,589118600,8410,8410,8410,8410,0
|
|
20230817,110400,589118600,8410,8430,8470,8410,92
|
|
20230817,110300,588339460,8410,8410,8410,8410,0
|
|
20230817,110200,588339460,8410,8410,8410,8410,20
|
|
20230817,110100,588171260,8470,8430,8470,8430,91
|
|
20230817,110000,587400530,8410,8410,8410,8410,1
|
|
20230817,105900,587392120,8410,8430,8470,8410,16
|
|
20230817,105800,587256700,8390,8420,8470,8390,143
|
|
20230817,105700,586050450,8390,8390,8390,8390,0
|
|
20230817,105600,586050450,8390,8390,8400,8390,4
|
|
20230817,105500,586016880,8390,8450,8470,8390,1098
|
|
20230817,105400,576767500,8430,8450,8450,8430,1309
|
|
20230817,105300,565720320,8450,8450,8450,8450,0
|
|
20230817,105200,565720320,8450,8460,8470,8450,106
|
|
20230817,105100,564822640,8460,8460,8500,8460,4
|
|
20230817,105000,564788740,8440,8500,8500,8440,51
|
|
20230817,104900,564357180,8500,8500,8520,8500,105
|
|
20230817,104800,563463930,8500,8500,8500,8500,11
|
|
20230817,104700,563370430,8500,8440,8500,8430,481
|
|
20230817,104600,559312730,8430,8390,8570,8390,2285
|
|
20230817,104500,539923660,8390,8390,8390,8390,14
|
|
20230817,104400,539806200,8390,8350,8390,8350,266
|
|
20230817,104300,537585010,8350,8340,8350,8340,99
|
|
20230817,104200,536758390,8320,8320,8320,8320,5
|
|
20230817,104100,536716790,8330,8320,8330,8300,364
|
|
20230817,104000,533695300,8320,8340,8340,8300,84
|
|
20230817,103900,532997010,8350,8300,8350,8280,561
|
|
20230817,103800,528347390,8280,8300,8300,8280,31
|
|
20230817,103700,528090690,8280,8280,8280,8280,6
|
|
20230817,103600,528041010,8270,8270,8270,8270,46
|
|
20230817,103500,527660590,8270,8270,8270,8270,36
|
|
20230817,103400,527362870,8270,8270,8270,8270,0
|
|
20230817,103300,527362870,8270,8310,8310,8270,2
|
|
20230817,103200,527346290,8270,8290,8290,8270,22
|
|
20230817,103100,527164330,8260,8300,8300,8260,54
|
|
20230817,103000,526717130,8310,8310,8310,8310,14
|
|
20230817,102900,526600790,8300,8300,8300,8300,236
|
|
20230817,102800,524641990,8310,8310,8310,8310,0
|
|
20230817,102700,524641990,8310,8310,8310,8310,1
|
|
20230817,102600,524633680,8300,8310,8310,8300,203
|
|
20230817,102500,522948760,8300,8300,8300,8300,5
|
|
20230817,102400,522907260,8300,8250,8300,8250,408
|
|
20230817,102300,519522480,8290,8250,8290,8230,1031
|
|
20230817,102200,511022170,8230,8330,8330,8230,5063
|
|
20230817,102100,469217900,8310,8320,8320,8310,320
|
|
20230817,102000,466555570,8330,8330,8380,8330,15
|
|
20230817,101900,466430210,8350,8330,8350,8330,2
|
|
20230817,101800,466413530,8310,8330,8330,8300,551
|
|
20230817,101700,461837070,8310,8330,8330,8310,1072
|
|
20230817,101600,452928730,8350,8330,8350,8330,20
|
|
20230817,101500,452761750,8350,8300,8350,8300,12
|
|
20230817,101400,452662070,8350,8310,8350,8300,1611
|
|
20230817,101300,439285560,8310,8330,8330,8310,171
|
|
20230817,101200,437864380,8340,8370,8380,8340,2610
|
|
20230817,101100,416037790,8400,8400,8400,8370,942
|
|
20230817,101000,408126340,8400,8390,8400,8390,194
|
|
20230817,100900,406496760,8400,8400,8400,8400,17
|
|
20230817,100800,406353960,8400,8390,8400,8390,3
|
|
20230817,100700,406328770,8400,8370,8400,8370,100
|
|
20230817,100600,405488800,8400,8370,8400,8370,2
|
|
20230817,100500,405472030,8390,8360,8390,8350,178
|
|
20230817,100400,403985360,8370,8370,8370,8370,1
|
|
20230817,100300,403976990,8360,8340,8400,8340,587
|
|
20230817,100200,399070740,8320,8300,8320,8300,928
|
|
20230817,100100,391367780,8300,8300,8320,8300,131
|
|
20230817,100000,390277900,8300,8320,8340,8300,15
|
|
20230817,095900,390152860,8290,8290,8290,8280,701
|
|
20230817,095800,384341580,8340,8300,8340,8300,204
|
|
20230817,095700,382641100,8300,8330,8340,8270,1035
|
|
20230817,095600,374053200,8330,8330,8330,8330,2
|
|
20230817,095500,374036540,8330,8350,8350,8330,72
|
|
20230817,095400,373435380,8350,8350,8350,8350,2
|
|
20230817,095300,373418680,8350,8360,8360,8350,281
|
|
20230817,095200,371069540,8360,8400,8400,8360,241
|
|
20230817,095100,369050170,8400,8430,8430,8400,277
|
|
20230817,095000,366721270,8390,8400,8400,8390,97
|
|
20230817,094900,365906480,8360,8360,8360,8360,0
|
|
20230817,094800,365906480,8360,8400,8400,8360,749
|
|
20230817,094700,359634920,8360,8400,8400,8360,742
|
|
20230817,094600,353411760,8430,8480,8480,8430,2054
|
|
20230817,094500,336087700,8480,8450,8480,8450,404
|
|
20230817,094400,332673780,8450,8450,8450,8450,0
|
|
20230817,094300,332673780,8450,8440,8450,8440,360
|
|
20230817,094200,329633100,8440,8430,8440,8430,239
|
|
20230817,094100,327616580,8430,8400,8430,8400,2146
|
|
20230817,094000,309573880,8400,8380,8400,8380,12
|
|
20230817,093900,309473100,8380,8380,8380,8380,1
|
|
20230817,093800,309464720,8400,8390,8420,8340,2047
|
|
20230817,093700,292294420,8340,8400,8400,8340,332
|
|
20230817,093600,289506680,8390,8240,8390,8240,2556
|
|
20230817,093500,268269450,8270,8200,8270,8200,624
|
|
20230817,093400,263130250,8200,8220,8250,8200,331
|
|
20230817,093300,260406540,8250,8230,8250,8180,764
|
|
20230817,093200,254120240,8230,8260,8260,8150,2146
|
|
20230817,093100,236576440,8260,8300,8300,8240,105
|
|
20230817,093000,235706920,8300,8260,8300,8160,1822
|
|
20230817,092900,220752440,8260,8260,8260,8260,1000
|
|
20230817,092800,212492440,8300,8300,8300,8300,1
|
|
20230817,092700,212484140,8250,8250,8250,8250,5
|
|
20230817,092600,212442890,8250,8260,8280,8250,625
|
|
20230817,092500,207281470,8230,8250,8260,8230,41
|
|
20230817,092400,206943900,8270,8270,8270,8270,0
|
|
20230817,092300,206943900,8270,8290,8290,8200,2671
|
|
20230817,092200,184934870,8280,8290,8350,8220,3180
|
|
20230817,092100,158523180,8300,8340,8340,8210,1962
|
|
20230817,092000,142241980,8340,8350,8350,8340,340
|
|
20230817,091900,139405770,8350,8350,8350,8350,368
|
|
20230817,091800,136332970,8350,8350,8350,8350,236
|
|
20230817,091700,134362370,8350,8380,8380,8350,1053
|
|
20230817,091600,125542310,8380,8380,8380,8380,1
|
|
20230817,091500,125533930,8390,8390,8390,8390,20
|
|
20230817,091400,125366130,8350,8360,8360,8330,2122
|
|
20230817,091300,107649270,8360,8390,8390,8360,3018
|
|
20230817,091200,82358540,8380,8390,8390,8380,1342
|
|
20230817,091100,71100560,8390,8400,8400,8390,231
|
|
20230817,091000,69161480,8400,8420,8440,8400,551
|
|
20230817,090900,64522670,8390,8410,8410,8390,1088
|
|
20230817,090800,55380080,8410,8410,8410,8410,475
|
|
20230817,090700,51385330,8410,8430,8430,8410,974
|
|
20230817,090600,43190450,8430,8440,8440,8430,31
|
|
20230817,090500,42928990,8440,8460,8460,8440,587
|
|
20230817,090400,37968920,8460,8500,8500,8460,1322
|
|
20230817,090300,26771360,8470,8490,8500,8470,414
|
|
20230817,090200,23259530,8500,8490,8500,8490,177
|
|
20230817,090100,21756660,8470,8490,8590,8470,1183
|
|
20230817,090000,11619030,8470,8500,8500,8470,1367
|