587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,184400,1494957010,9030,9030,9030,9030,4797
|
|
20230817,184300,1494957010,9030,9030,9030,9030,0
|
|
20230817,184200,1494957010,9030,9030,9030,9030,0
|
|
20230817,184100,1494957010,9030,9030,9030,9030,0
|
|
20230817,184000,1494957010,9030,9030,9030,9030,0
|
|
20230817,183900,1494957010,9030,9030,9030,9030,0
|
|
20230817,183800,1494957010,9030,9030,9030,9030,0
|
|
20230817,183700,1494957010,9030,9030,9030,9030,0
|
|
20230817,183600,1494957010,9030,9030,9030,9030,0
|
|
20230817,183500,1494957010,9030,9030,9030,9030,0
|
|
20230817,183400,1494957010,9030,9030,9030,9030,0
|
|
20230817,183300,1494957010,9030,9030,9030,9030,0
|
|
20230817,183200,1494957010,9030,9030,9030,9030,0
|
|
20230817,183100,1494957010,9030,9030,9030,9030,0
|
|
20230817,183000,1494957010,9030,9030,9030,9030,0
|
|
20230817,182900,1494957010,9030,9030,9030,9030,0
|
|
20230817,182800,1494957010,9030,9030,9030,9030,0
|
|
20230817,182700,1494957010,9030,9030,9030,9030,0
|
|
20230817,182600,1494957010,9030,9030,9030,9030,0
|
|
20230817,182500,1494957010,9030,9030,9030,9030,0
|
|
20230817,182400,1494957010,9030,9030,9030,9030,0
|
|
20230817,182300,1494957010,9030,9030,9030,9030,0
|
|
20230817,182200,1494957010,9030,9030,9030,9030,0
|
|
20230817,182100,1494957010,9030,9030,9030,9030,0
|
|
20230817,182000,1494957010,9030,9030,9030,9030,0
|
|
20230817,181900,1494957010,9030,9030,9030,9030,0
|
|
20230817,181800,1494957010,9030,9030,9030,9030,0
|
|
20230817,181700,1494957010,9030,9030,9030,9030,0
|
|
20230817,181600,1494957010,9030,9030,9030,9030,0
|
|
20230817,181500,1494957010,9030,9030,9030,9030,0
|
|
20230817,181400,1494957010,9030,9030,9030,9030,4797
|
|
20230817,181300,1494957010,9030,9030,9030,9030,0
|
|
20230817,181200,1494957010,9030,9030,9030,9030,0
|
|
20230817,181100,1494957010,9030,9030,9030,9030,0
|
|
20230817,181000,1494957010,9030,9030,9030,9030,0
|
|
20230817,180900,1494957010,9030,9030,9030,9030,0
|
|
20230817,180800,1494957010,9030,9030,9030,9030,0
|
|
20230817,180700,1494957010,9030,9030,9030,9030,0
|
|
20230817,180600,1494957010,9030,9030,9030,9030,0
|
|
20230817,180500,1494957010,9030,9030,9030,9030,0
|
|
20230817,180400,1494957010,9030,9030,9030,9030,0
|
|
20230817,180300,1494957010,9030,9030,9030,9030,0
|
|
20230817,180200,1494957010,9030,9030,9030,9030,0
|
|
20230817,180100,1494957010,9030,9030,9030,9030,0
|
|
20230817,180000,1494957010,9030,9030,9030,9030,0
|
|
20230817,175900,1494957010,9030,9030,9030,9030,0
|
|
20230817,175800,1494957010,9030,9030,9030,9030,0
|
|
20230817,175700,1494957010,9030,9030,9030,9030,0
|
|
20230817,175600,1494957010,9030,9030,9030,9030,0
|
|
20230817,175500,1494957010,9030,9030,9030,9030,0
|
|
20230817,175400,1494957010,9030,9030,9030,9030,0
|
|
20230817,175300,1494957010,9030,9030,9030,9030,0
|
|
20230817,175200,1494957010,9030,9030,9030,9030,0
|
|
20230817,175100,1494957010,9030,9030,9030,9030,0
|
|
20230817,175000,1494957010,9030,9030,9030,9030,0
|
|
20230817,174900,1494957010,9030,9030,9030,9030,0
|
|
20230817,174800,1494957010,9030,9030,9030,9030,0
|
|
20230817,174700,1494957010,9030,9030,9030,9030,0
|
|
20230817,174600,1494957010,9030,9030,9030,9030,0
|
|
20230817,174500,1494957010,9030,9030,9030,9030,0
|
|
20230817,174400,1494957010,9030,9030,9030,9030,4797
|
|
20230817,174300,1494957010,9030,9030,9030,9030,0
|
|
20230817,174200,1494957010,9030,9030,9030,9030,0
|
|
20230817,174100,1494957010,9030,9030,9030,9030,0
|
|
20230817,174000,1494957010,9030,9030,9030,9030,0
|
|
20230817,173900,1494957010,9030,9030,9030,9030,0
|
|
20230817,173800,1494957010,9030,9030,9030,9030,0
|
|
20230817,173700,1494957010,9030,9030,9030,9030,0
|
|
20230817,173600,1494957010,9030,9030,9030,9030,0
|
|
20230817,173500,1494957010,9030,9030,9030,9030,0
|
|
20230817,173400,1494957010,9030,9030,9030,9030,0
|
|
20230817,173300,1494957010,9030,9030,9030,9030,0
|
|
20230817,173200,1494957010,9030,9030,9030,9030,0
|
|
20230817,173100,1494957010,9030,9030,9030,9030,0
|
|
20230817,173000,1494957010,9030,9030,9030,9030,0
|
|
20230817,172900,1494957010,9030,9030,9030,9030,0
|
|
20230817,172800,1494957010,9030,9030,9030,9030,0
|
|
20230817,172700,1494957010,9030,9030,9030,9030,0
|
|
20230817,172600,1494957010,9030,9030,9030,9030,0
|
|
20230817,172500,1494957010,9030,9030,9030,9030,0
|
|
20230817,172400,1494957010,9030,9030,9030,9030,0
|
|
20230817,172300,1494957010,9030,9030,9030,9030,0
|
|
20230817,172200,1494957010,9030,9030,9030,9030,0
|
|
20230817,172100,1494957010,9030,9030,9030,9030,0
|
|
20230817,172000,1494957010,9030,9030,9030,9030,0
|
|
20230817,171900,1494957010,9030,9030,9030,9030,0
|
|
20230817,171800,1494957010,9030,9030,9030,9030,0
|
|
20230817,171700,1494957010,9030,9030,9030,9030,0
|
|
20230817,171600,1494957010,9030,9030,9030,9030,0
|
|
20230817,171500,1494957010,9030,9030,9030,9030,0
|
|
20230817,171400,1494957010,9030,9030,9030,9030,4797
|
|
20230817,171300,1494957010,9030,9030,9030,9030,0
|
|
20230817,171200,1494957010,9030,9030,9030,9030,0
|
|
20230817,171100,1494957010,9030,9030,9030,9030,0
|
|
20230817,171000,1494957010,9030,9030,9030,9030,0
|
|
20230817,170900,1494957010,9030,9030,9030,9030,0
|
|
20230817,170800,1494957010,9030,9030,9030,9030,0
|
|
20230817,170700,1494957010,9030,9030,9030,9030,0
|
|
20230817,170600,1494957010,9030,9030,9030,9030,0
|
|
20230817,170500,1494957010,9030,9030,9030,9030,0
|
|
20230817,170400,1494957010,9030,9030,9030,9030,0
|
|
20230817,170300,1494957010,9030,9030,9030,9030,0
|
|
20230817,170200,1494957010,9030,9030,9030,9030,0
|
|
20230817,170100,1494957010,9030,9030,9030,9030,0
|
|
20230817,170000,1494957010,9030,9030,9030,9030,0
|
|
20230817,165900,1494957010,9030,9030,9030,9030,0
|
|
20230817,165800,1494957010,9030,9030,9030,9030,0
|
|
20230817,165700,1494957010,9030,9030,9030,9030,0
|
|
20230817,165600,1494957010,9030,9030,9030,9030,0
|
|
20230817,165500,1494957010,9030,9030,9030,9030,0
|
|
20230817,165400,1494957010,9030,9030,9030,9030,0
|
|
20230817,165300,1494957010,9030,9030,9030,9030,0
|
|
20230817,165200,1494957010,9030,9030,9030,9030,0
|
|
20230817,165100,1494957010,9030,9030,9030,9030,0
|
|
20230817,165000,1494957010,9030,9030,9030,9030,0
|
|
20230817,164900,1494957010,9030,9030,9030,9030,0
|
|
20230817,164800,1494957010,9030,9030,9030,9030,0
|
|
20230817,164700,1494957010,9030,9030,9030,9030,0
|
|
20230817,164600,1494957010,9030,9030,9030,9030,0
|
|
20230817,164500,1494957010,9030,9030,9030,9030,0
|
|
20230817,164400,1494957010,9030,9030,9030,9030,4797
|
|
20230817,164300,1494957010,9030,9030,9030,9030,0
|
|
20230817,164200,1494957010,9030,9030,9030,9030,0
|
|
20230817,164100,1494957010,9030,9030,9030,9030,0
|
|
20230817,164000,1494957010,9030,9030,9030,9030,0
|
|
20230817,163900,1494957010,9030,9030,9030,9030,0
|
|
20230817,163800,1494957010,9030,9030,9030,9030,0
|
|
20230817,163700,1494957010,9030,9030,9030,9030,0
|
|
20230817,163600,1494957010,9030,9030,9030,9030,0
|
|
20230817,163500,1494957010,9030,9030,9030,9030,0
|
|
20230817,163400,1494957010,9030,9030,9030,9030,0
|
|
20230817,163300,1494957010,9030,9030,9030,9030,0
|
|
20230817,163200,1494957010,9030,9030,9030,9030,0
|
|
20230817,163100,1494957010,9030,9030,9030,9030,0
|
|
20230817,163000,1494957010,9030,9030,9030,9030,0
|
|
20230817,162900,1494957010,9030,9030,9030,9030,0
|
|
20230817,162800,1494957010,9030,9030,9030,9030,0
|
|
20230817,162700,1494957010,9030,9030,9030,9030,0
|
|
20230817,162600,1494957010,9030,9030,9030,9030,0
|
|
20230817,162500,1494957010,9030,9030,9030,9030,0
|
|
20230817,162400,1494957010,9030,9030,9030,9030,0
|
|
20230817,162300,1494957010,9030,9030,9030,9030,0
|
|
20230817,162200,1494957010,9030,9030,9030,9030,0
|
|
20230817,162100,1494957010,9030,9030,9030,9030,0
|
|
20230817,162000,1494957010,9030,9030,9030,9030,0
|
|
20230817,161900,1494957010,9030,9030,9030,9030,0
|
|
20230817,161800,1494957010,9030,9030,9030,9030,0
|
|
20230817,161700,1494957010,9030,9030,9030,9030,0
|
|
20230817,161600,1494957010,9030,9030,9030,9030,0
|
|
20230817,161500,1494957010,9030,9030,9030,9030,0
|
|
20230817,161400,1494957010,9030,9030,9030,9030,4797
|
|
20230817,161300,1494957010,9030,9030,9030,9030,0
|
|
20230817,161200,1494957010,9030,9030,9030,9030,0
|
|
20230817,161100,1494957010,9030,9030,9030,9030,0
|
|
20230817,161000,1494957010,9030,9030,9030,9030,0
|
|
20230817,160900,1494957010,9030,9030,9030,9030,0
|
|
20230817,160800,1494957010,9030,9030,9030,9030,0
|
|
20230817,160700,1494957010,9030,9030,9030,9030,0
|
|
20230817,160600,1494957010,9030,9030,9030,9030,0
|
|
20230817,160500,1494957010,9030,9030,9030,9030,0
|
|
20230817,160400,1494957010,9030,9030,9030,9030,0
|
|
20230817,160300,1494957010,9030,9030,9030,9030,0
|
|
20230817,160200,1494957010,9030,9030,9030,9030,0
|
|
20230817,160100,1494957010,9030,9030,9030,9030,0
|
|
20230817,160000,1494957010,9030,9030,9030,9030,0
|
|
20230817,155900,1494957010,9030,9030,9030,9030,0
|
|
20230817,155800,1494957010,9030,9030,9030,9030,0
|
|
20230817,155700,1494957010,9030,9030,9030,9030,0
|
|
20230817,155600,1494957010,9030,9030,9030,9030,0
|
|
20230817,155500,1494957010,9030,9030,9030,9030,0
|
|
20230817,155400,1494957010,9030,9030,9030,9030,0
|
|
20230817,155300,1494957010,9030,9030,9030,9030,0
|
|
20230817,155200,1494957010,9030,9030,9030,9030,0
|
|
20230817,155100,1494957010,9030,9030,9030,9030,0
|
|
20230817,155000,1494957010,9030,9030,9030,9030,0
|
|
20230817,154900,1494957010,9030,9030,9030,9030,0
|
|
20230817,154800,1494957010,9030,9030,9030,9030,0
|
|
20230817,154700,1494957010,9030,9030,9030,9030,0
|
|
20230817,154600,1494957010,9030,9030,9030,9030,0
|
|
20230817,154500,1494957010,9030,9030,9030,9030,0
|
|
20230817,154400,1494957010,9030,9030,9030,9030,4797
|
|
20230817,154300,1494957010,9030,9030,9030,9030,0
|
|
20230817,154200,1494957010,9030,9030,9030,9030,0
|
|
20230817,154100,1494957010,9030,9030,9030,9030,0
|
|
20230817,154000,1494957010,9030,9030,9030,9030,0
|
|
20230817,153900,1494957010,9030,9030,9030,9030,0
|
|
20230817,153800,1494957010,9030,9030,9030,9030,0
|
|
20230817,153700,1494957010,9030,9030,9030,9030,0
|
|
20230817,153600,1494957010,9030,9030,9030,9030,0
|
|
20230817,153500,1494957010,9030,9030,9030,9030,0
|
|
20230817,153400,1494957010,9030,9030,9030,9030,0
|
|
20230817,153300,1494957010,9030,9030,9030,9030,0
|
|
20230817,153200,1494957010,9030,9030,9030,9030,0
|
|
20230817,153100,1494957010,9030,9030,9030,9030,0
|
|
20230817,153000,1494957010,9030,9030,9030,9030,4797
|
|
20230817,152900,1451640100,8970,8970,8970,8970,0
|
|
20230817,152800,1451640100,8970,8970,8970,8970,0
|
|
20230817,152700,1451640100,8970,8970,8970,8970,0
|
|
20230817,152600,1451640100,8970,8970,8970,8970,0
|
|
20230817,152500,1451640100,8970,8970,8970,8970,0
|
|
20230817,152400,1451640100,8970,8970,8970,8970,0
|
|
20230817,152300,1451640100,8970,8970,8970,8970,0
|
|
20230817,152200,1451640100,8970,8970,8970,8970,0
|
|
20230817,152100,1451640100,8970,8970,8970,8970,0
|
|
20230817,152000,1451640100,8970,8970,8970,8970,0
|
|
20230817,151900,1451640100,8970,8990,8990,8970,713
|
|
20230817,151800,1445231320,8990,8980,8990,8980,217
|
|
20230817,151700,1443280860,8990,8980,8990,8980,456
|
|
20230817,151600,1439185680,8980,8980,8980,8980,181
|
|
20230817,151500,1437560300,8980,8980,8980,8970,322
|
|
20230817,151400,1434668760,8980,8970,8980,8970,479
|
|
20230817,151300,1430368340,8980,8960,8980,8960,291
|
|
20230817,151200,1427760940,8960,8960,8960,8960,21
|
|
20230817,151100,1427572780,8960,8970,8970,8960,84
|
|
20230817,151000,1426820000,8970,8970,8970,8970,35
|
|
20230817,150900,1426506050,8980,8980,8980,8960,23
|
|
20230817,150800,1426299710,8970,8960,8980,8960,121
|
|
20230817,150700,1425215030,8980,8960,8980,8960,423
|
|
20230817,150600,1421418940,8960,8970,8970,8960,148
|
|
20230817,150500,1420092790,8970,8940,8970,8940,142
|
|
20230817,150400,1418822390,8960,8950,8960,8950,199
|
|
20230817,150300,1417040350,8990,8940,8990,8940,363
|
|
20230817,150200,1413795080,8940,8950,8950,8940,129
|
|
20230817,150100,1412640840,8970,8980,8980,8970,801
|
|
20230817,150000,1405448630,8980,8990,9000,8980,96
|
|
20230817,145900,1404585270,8990,8990,9000,8990,994
|
|
20230817,145800,1395642480,8990,8980,8990,8980,5053
|
|
20230817,145700,1350241200,8980,8980,8980,8980,7
|
|
20230817,145600,1350178340,8970,8970,8970,8970,20
|
|
20230817,145500,1349998940,8980,8980,8980,8970,50
|
|
20230817,145400,1349550350,8980,8970,8980,8970,51
|
|
20230817,145300,1349092870,8980,8980,8980,8980,1
|
|
20230817,145200,1349083890,8960,8960,8980,8960,919
|
|
20230817,145100,1340842180,8960,8960,8960,8960,585
|
|
20230817,145000,1335600580,8960,8950,8960,8950,111
|
|
20230817,144900,1334607120,8950,8950,8950,8950,3
|
|
20230817,144800,1334580270,8960,8960,8960,8960,20
|
|
20230817,144700,1334401070,8960,8950,8960,8950,387
|
|
20230817,144600,1330933850,8960,8950,8960,8950,12
|
|
20230817,144500,1330826430,8950,8940,8950,8940,141
|
|
20230817,144400,1329565150,8950,8950,8950,8950,112
|
|
20230817,144300,1328562750,8960,8960,8960,8960,0
|
|
20230817,144200,1328562750,8960,8970,8970,8940,2728
|
|
20230817,144100,1304158860,8950,8960,8970,8950,7348
|
|
20230817,144000,1238330450,8970,8970,8970,8970,0
|
|
20230817,143900,1238330450,8970,8970,8970,8970,4
|
|
20230817,143800,1238294570,8960,8970,8970,8960,473
|
|
20230817,143700,1234056190,8960,8960,8960,8960,1653
|
|
20230817,143600,1219245310,8980,8980,8980,8980,0
|
|
20230817,143500,1219245310,8980,8970,8980,8960,484
|
|
20230817,143400,1214899550,8970,8970,8980,8970,391
|
|
20230817,143300,1211391660,8970,8970,8970,8970,5
|
|
20230817,143200,1211346810,8970,8970,8970,8970,0
|
|
20230817,143100,1211346810,8970,8970,8980,8970,76
|
|
20230817,143000,1210665080,8980,8960,8980,8960,27
|
|
20230817,142900,1210422980,8970,8970,8970,8970,23
|
|
20230817,142800,1210216670,8970,8970,8980,8970,451
|
|
20230817,142700,1206171190,8960,8960,8960,8960,11
|
|
20230817,142600,1206072630,8960,8970,8970,8960,707
|
|
20230817,142500,1199735910,8970,8970,8970,8970,101
|
|
20230817,142400,1198829940,8970,8980,8980,8970,35
|
|
20230817,142300,1198515940,8980,8980,8980,8980,1
|
|
20230817,142200,1198506960,8980,8980,8980,8980,0
|
|
20230817,142100,1198506960,8980,8980,8990,8980,512
|
|
20230817,142000,1193909150,8980,8980,8980,8980,14
|
|
20230817,141900,1193783430,8980,8990,8990,8980,148
|
|
20230817,141800,1192452950,8980,8980,8980,8980,1408
|
|
20230817,141700,1179809110,8980,8980,8980,8980,10
|
|
20230817,141600,1179719310,8980,8950,8980,8950,3000
|
|
20230817,141500,1152834500,8950,8960,8960,8950,11
|
|
20230817,141400,1152735980,8950,8950,8950,8950,500
|
|
20230817,141300,1148260980,8950,8950,8950,8950,100
|
|
20230817,141200,1147365980,8950,8960,8960,8950,112
|
|
20230817,141100,1146363570,8950,8950,8950,8950,601
|
|
20230817,141000,1140984620,8960,8960,8960,8960,1
|
|
20230817,140900,1140975660,8960,8960,8960,8960,201
|
|
20230817,140800,1139174700,8960,8960,8960,8960,360
|
|
20230817,140700,1135949100,8960,8960,8960,8960,51
|
|
20230817,140600,1135492140,8950,8950,8950,8950,1
|
|
20230817,140500,1135483190,8960,8960,8960,8960,3
|
|
20230817,140400,1135456310,8960,8960,8960,8960,0
|
|
20230817,140300,1135456310,8960,8950,8960,8950,370
|
|
20230817,140200,1132144720,8950,8960,8960,8950,189
|
|
20230817,140100,1130451670,8970,8960,8970,8960,31
|
|
20230817,140000,1130173800,8970,8980,8980,8970,44
|
|
20230817,135900,1129779100,8970,8970,8970,8970,245
|
|
20230817,135800,1127581450,8970,8960,8970,8960,50
|
|
20230817,135700,1127133440,8950,8950,8950,8950,28
|
|
20230817,135600,1126882840,8950,8950,8950,8950,0
|
|
20230817,135500,1126882840,8950,8960,8970,8950,285
|
|
20230817,135400,1124330510,8990,8980,8990,8980,9
|
|
20230817,135300,1124249680,8980,8980,8990,8980,35
|
|
20230817,135200,1123935050,8990,8950,8990,8950,2483
|
|
20230817,135100,1101649630,8940,8940,8940,8940,2
|
|
20230817,135000,1101631750,8950,8950,8950,8950,0
|
|
20230817,134900,1101631750,8950,8950,8950,8950,123
|
|
20230817,134800,1100530900,8950,8950,8950,8950,8
|
|
20230817,134700,1100459300,8950,8950,8950,8950,172
|
|
20230817,134600,1098919900,8930,8950,8950,8930,275
|
|
20230817,134500,1096460550,8930,8950,8950,8930,4
|
|
20230817,134400,1096424810,8930,8930,8940,8930,903
|
|
20230817,134300,1088360990,8940,8930,8940,8930,42
|
|
20230817,134200,1087985710,8930,8930,8930,8930,150
|
|
20230817,134100,1086646210,8940,8940,8940,8940,0
|
|
20230817,134000,1086646210,8940,8940,8940,8940,20
|
|
20230817,133900,1086467410,8940,8950,8960,8940,73
|
|
20230817,133800,1085814050,8950,8960,8960,8950,11
|
|
20230817,133700,1085715500,8930,8930,8930,8930,6
|
|
20230817,133600,1085661920,8960,8930,8960,8930,511
|
|
20230817,133500,1081098660,8930,8960,8960,8930,197
|
|
20230817,133400,1079335690,8950,8960,8960,8950,39
|
|
20230817,133300,1078986620,8950,8940,8950,8940,701
|
|
20230817,133200,1072712890,8940,8940,8940,8940,5
|
|
20230817,133100,1072668190,8950,8960,8960,8950,48
|
|
20230817,133000,1072238580,8950,8960,8970,8950,122
|
|
20230817,132900,1071145490,8970,8970,8970,8970,1
|
|
20230817,132800,1071136520,8970,8970,8970,8970,61
|
|
20230817,132700,1070589350,8970,8980,8980,8970,24
|
|
20230817,132600,1070374060,8980,8980,8980,8980,111
|
|
20230817,132500,1069377280,8980,8980,8980,8980,489
|
|
20230817,132400,1064986060,8970,8970,8980,8970,139
|
|
20230817,132300,1063739210,8970,8950,8970,8950,105
|
|
20230817,132200,1062799240,8930,8930,8930,8930,60
|
|
20230817,132100,1062263440,8930,8930,8930,8930,85
|
|
20230817,132000,1061504390,8930,8930,8930,8930,56
|
|
20230817,131900,1061004310,8930,8940,8940,8930,472
|
|
20230817,131800,1056788970,8950,8950,8950,8950,132
|
|
20230817,131700,1055607570,8960,8960,8960,8960,15
|
|
20230817,131600,1055473170,8970,8970,8970,8970,4
|
|
20230817,131500,1055437290,8950,8950,8950,8950,21
|
|
20230817,131400,1055249340,8960,8960,8960,8960,22
|
|
20230817,131300,1055052220,8960,8960,8960,8960,79
|
|
20230817,131200,1054344380,8950,8940,8950,8940,153
|
|
20230817,131100,1052976030,8940,8950,8950,8940,87
|
|
20230817,131000,1052197830,8950,8950,8950,8950,5
|
|
20230817,130900,1052153080,8960,8960,8960,8960,1
|
|
20230817,130800,1052144120,8950,8950,8950,8950,0
|
|
20230817,130700,1052144120,8950,8950,8950,8950,350
|
|
20230817,130600,1049011620,8950,8950,8950,8950,111
|
|
20230817,130500,1048018170,8950,8950,8950,8950,152
|
|
20230817,130400,1046657770,8970,8950,8970,8950,10
|
|
20230817,130300,1046568110,8980,8980,8980,8970,552
|
|
20230817,130200,1041611930,8980,8950,8980,8930,1051
|
|
20230817,130100,1032200730,8940,8940,8940,8940,168
|
|
20230817,130000,1030698810,8930,8950,8950,8930,335
|
|
20230817,125900,1027703020,8950,8950,8950,8950,1
|
|
20230817,125800,1027694070,8950,8940,8950,8940,3
|
|
20230817,125700,1027667230,8950,8950,8950,8950,12
|
|
20230817,125600,1027559830,8940,8940,8940,8940,275
|
|
20230817,125500,1025101330,8950,8950,8950,8950,30
|
|
20230817,125400,1024832830,8960,8960,8960,8960,7
|
|
20230817,125300,1024770110,8960,8960,8960,8960,103
|
|
20230817,125200,1023847230,8970,8970,8970,8970,1085
|
|
20230817,125100,1014114780,8970,8950,8970,8950,706
|
|
20230817,125000,1007794140,8950,8950,8950,8950,199
|
|
20230817,124900,1006013090,8960,8950,8960,8940,179
|
|
20230817,124800,1004411810,8950,8950,8950,8940,399
|
|
20230817,124700,1000840960,8940,8940,8940,8940,0
|
|
20230817,124600,1000840960,8940,8940,8940,8940,120
|
|
20230817,124500,999768160,8940,8970,8970,8940,1627
|
|
20230817,124400,985204360,8990,8990,8990,8960,203
|
|
20230817,124300,983385420,8990,8990,9000,8970,3325
|
|
20230817,124200,953500650,8990,8960,8990,8960,1263
|
|
20230817,124100,942163370,8950,8930,8950,8930,642
|
|
20230817,124000,936420590,8920,8920,8920,8920,26
|
|
20230817,123900,936188670,8930,8930,8930,8930,26
|
|
20230817,123800,935956490,8920,8920,8920,8920,1
|
|
20230817,123700,935947570,8920,8930,8930,8920,342
|
|
20230817,123600,932894930,8950,8960,8960,8950,12
|
|
20230817,123500,932787520,8950,8940,8950,8940,288
|
|
20230817,123400,930210530,8930,8930,8940,8920,1447
|
|
20230817,123300,917300710,8930,8910,8930,8910,245
|
|
20230817,123200,915114070,8910,8900,8910,8900,1776
|
|
20230817,123100,899304170,8900,8860,8900,8860,13198
|
|
20230817,123000,782247960,8850,8850,8850,8850,2
|
|
20230817,122900,782230260,8860,8860,8860,8860,38
|
|
20230817,122800,781893580,8860,8860,8860,8860,24
|
|
20230817,122700,781680940,8860,8850,8860,8850,161
|
|
20230817,122600,780256070,8850,8850,8850,8850,260
|
|
20230817,122500,777955070,8850,8850,8850,8840,17
|
|
20230817,122400,777804720,8850,8850,8850,8850,0
|
|
20230817,122300,777804720,8850,8850,8850,8840,290
|
|
20230817,122200,775238320,8850,8840,8850,8840,267
|
|
20230817,122100,772875470,8850,8850,8850,8850,0
|
|
20230817,122000,772875470,8850,8850,8850,8850,3
|
|
20230817,121900,772848920,8850,8850,8850,8850,70
|
|
20230817,121800,772229420,8860,8850,8860,8850,204
|
|
20230817,121700,770423980,8850,8850,8850,8850,500
|
|
20230817,121600,765998980,8850,8850,8850,8850,21
|
|
20230817,121500,765813130,8850,8850,8850,8850,4
|
|
20230817,121400,765777730,8860,8850,8860,8850,257
|
|
20230817,121300,763503270,8850,8850,8850,8850,0
|
|
20230817,121200,763503270,8850,8850,8850,8850,7
|
|
20230817,121100,763441320,8850,8850,8850,8850,106
|
|
20230817,121000,762503220,8860,8860,8860,8860,0
|
|
20230817,120900,762503220,8860,8850,8860,8850,13
|
|
20230817,120800,762388140,8860,8860,8860,8850,119
|
|
20230817,120700,761334700,8860,8860,8860,8860,0
|
|
20230817,120600,761334700,8860,8860,8860,8860,0
|
|
20230817,120500,761334700,8860,8860,8860,8860,327
|
|
20230817,120400,758437480,8860,8860,8860,8860,11
|
|
20230817,120300,758340020,8860,8860,8860,8860,0
|
|
20230817,120200,758340020,8860,8860,8860,8860,386
|
|
20230817,120100,754920060,8870,8860,8870,8860,150
|
|
20230817,120000,753591050,8860,8870,8870,8860,289
|
|
20230817,115900,751029380,8870,8860,8870,8860,261
|
|
20230817,115800,748716910,8860,8850,8860,8850,2561
|
|
20230817,115700,726036470,8840,8830,8840,8830,984
|
|
20230817,115600,717339910,8830,8830,8830,8830,31
|
|
20230817,115500,717066180,8810,8800,8830,8800,535
|
|
20230817,115400,712346580,8800,8800,8800,8800,0
|
|
20230817,115300,712346580,8800,8800,8800,8800,0
|
|
20230817,115200,712346580,8800,8800,8800,8800,2350
|
|
20230817,115100,691666580,8800,8800,8800,8800,1
|
|
20230817,115000,691657780,8800,8800,8800,8800,0
|
|
20230817,114900,691657780,8800,8800,8800,8800,26
|
|
20230817,114800,691428980,8800,8800,8800,8800,307
|
|
20230817,114700,688727380,8800,8800,8800,8800,1
|
|
20230817,114600,688718580,8800,8800,8800,8800,0
|
|
20230817,114500,688718580,8800,8810,8810,8800,217
|
|
20230817,114400,686806950,8820,8820,8820,8820,2
|
|
20230817,114300,686789310,8820,8830,8830,8820,300
|
|
20230817,114200,684143180,8830,8830,8830,8830,30
|
|
20230817,114100,683878280,8830,8830,8830,8830,0
|
|
20230817,114000,683878280,8830,8830,8830,8830,30
|
|
20230817,113900,683613380,8840,8840,8840,8840,28
|
|
20230817,113800,683365860,8820,8830,8840,8820,416
|
|
20230817,113700,679690160,8820,8810,8820,8810,267
|
|
20230817,113600,677335230,8820,8810,8820,8810,4
|
|
20230817,113500,677299970,8810,8810,8810,8810,725
|
|
20230817,113400,670912720,8800,8800,8800,8800,917
|
|
20230817,113300,662843120,8800,8780,8800,8780,520
|
|
20230817,113200,658270890,8780,8780,8780,8780,33
|
|
20230817,113100,657981150,8780,8780,8780,8780,29
|
|
20230817,113000,657726530,8780,8780,8780,8780,26
|
|
20230817,112900,657498250,8780,8780,8780,8780,45
|
|
20230817,112800,657103150,8780,8780,8780,8780,10
|
|
20230817,112700,657015350,8780,8790,8790,8780,107
|
|
20230817,112600,656075000,8780,8770,8780,8770,101
|
|
20230817,112500,655188230,8790,8790,8790,8790,10
|
|
20230817,112400,655100330,8790,8800,8800,8790,20
|
|
20230817,112300,654924430,8800,8800,8800,8800,306
|
|
20230817,112200,652231630,8800,8780,8800,8780,2128
|
|
20230817,112100,633518760,8780,8780,8790,8780,134
|
|
20230817,112000,632341710,8770,8780,8780,8770,2
|
|
20230817,111900,632324160,8780,8780,8780,8780,0
|
|
20230817,111800,632324160,8780,8780,8780,8780,575
|
|
20230817,111700,627275660,8780,8770,8780,8770,8
|
|
20230817,111600,627205470,8770,8770,8770,8770,202
|
|
20230817,111500,625433930,8760,8740,8760,8730,2069
|
|
20230817,111400,607321250,8740,8740,8740,8740,1
|
|
20230817,111300,607312510,8740,8740,8740,8740,30
|
|
20230817,111200,607050310,8740,8740,8740,8740,0
|
|
20230817,111100,607050310,8740,8740,8740,8740,0
|
|
20230817,111000,607050310,8740,8740,8740,8740,1
|
|
20230817,110900,607041570,8720,8720,8720,8720,25
|
|
20230817,110800,606823570,8720,8720,8720,8720,100
|
|
20230817,110700,605951570,8720,8720,8720,8720,2
|
|
20230817,110600,605934130,8710,8710,8710,8710,0
|
|
20230817,110500,605934130,8710,8710,8710,8710,85
|
|
20230817,110400,605193780,8710,8710,8710,8710,1
|
|
20230817,110300,605185070,8710,8710,8710,8710,0
|
|
20230817,110200,605185070,8710,8710,8710,8710,0
|
|
20230817,110100,605185070,8710,8710,8710,8710,0
|
|
20230817,110000,605185070,8710,8750,8750,8710,93
|
|
20230817,105900,604374600,8750,8720,8750,8720,39
|
|
20230817,105800,604033720,8740,8710,8740,8710,317
|
|
20230817,105700,601272620,8700,8700,8700,8700,61
|
|
20230817,105600,600741920,8710,8710,8710,8710,17
|
|
20230817,105500,600593850,8720,8720,8720,8720,7
|
|
20230817,105400,600532810,8720,8730,8730,8720,303
|
|
20230817,105300,597889680,8730,8730,8730,8730,100
|
|
20230817,105200,597016680,8750,8750,8750,8750,23
|
|
20230817,105100,596815430,8750,8750,8750,8750,1
|
|
20230817,105000,596806680,8730,8730,8730,8730,201
|
|
20230817,104900,595051950,8750,8740,8750,8740,2
|
|
20230817,104800,595034460,8740,8720,8740,8720,2412
|
|
20230817,104700,573985390,8720,8700,8720,8700,1829
|
|
20230817,104600,558052120,8700,8670,8700,8670,361
|
|
20230817,104500,554914920,8690,8680,8690,8670,119
|
|
20230817,104400,553883050,8690,8710,8710,8690,16
|
|
20230817,104300,553743950,8670,8710,8710,8650,3974
|
|
20230817,104200,519305850,8710,8690,8710,8690,309
|
|
20230817,104100,516618000,8680,8680,8680,8680,310
|
|
20230817,104000,513927200,8680,8700,8700,8680,126
|
|
20230817,103900,512831400,8700,8700,8700,8700,0
|
|
20230817,103800,512831400,8700,8680,8710,8670,521
|
|
20230817,103700,508301410,8700,8700,8700,8700,10
|
|
20230817,103600,508214410,8710,8710,8710,8710,21
|
|
20230817,103500,508031500,8700,8700,8700,8700,2
|
|
20230817,103400,508014100,8700,8690,8700,8670,606
|
|
20230817,103300,502754890,8670,8680,8680,8670,57
|
|
20230817,103200,502260500,8670,8680,8700,8670,2110
|
|
20230817,103100,483957980,8680,8700,8700,8680,2
|
|
20230817,103000,483940600,8680,8700,8700,8680,537
|
|
20230817,102900,479273650,8700,8710,8710,8700,4
|
|
20230817,102800,479238840,8710,8700,8710,8700,1376
|
|
20230817,102700,467267620,8700,8700,8700,8700,34
|
|
20230817,102600,466971820,8710,8710,8710,8700,354
|
|
20230817,102500,463888500,8710,8720,8730,8710,98
|
|
20230817,102400,463033940,8730,8730,8730,8730,0
|
|
20230817,102300,463033940,8730,8730,8730,8730,3
|
|
20230817,102200,463007750,8730,8730,8730,8730,172
|
|
20230817,102100,461506190,8730,8730,8730,8730,1
|
|
20230817,102000,461497460,8720,8720,8720,8720,113
|
|
20230817,101900,460512100,8720,8720,8720,8720,61
|
|
20230817,101800,459980180,8730,8720,8730,8720,17
|
|
20230817,101700,459831830,8720,8720,8720,8720,85
|
|
20230817,101600,459090630,8750,8750,8750,8750,1
|
|
20230817,101500,459081880,8700,8770,8770,8700,552
|
|
20230817,101400,454274400,8770,8770,8770,8770,1
|
|
20230817,101300,454265630,8740,8780,8780,8710,3098
|
|
20230817,101200,427222140,8790,8780,8800,8780,2005
|
|
20230817,101100,409605560,8740,8740,8740,8740,1
|
|
20230817,101000,409596820,8730,8730,8730,8730,0
|
|
20230817,100900,409596820,8730,8780,8780,8730,255
|
|
20230817,100800,407367690,8780,8790,8790,8780,250
|
|
20230817,100700,405172390,8780,8760,8780,8750,477
|
|
20230817,100600,400990030,8750,8750,8750,8730,376
|
|
20230817,100500,397704560,8750,8750,8750,8750,10
|
|
20230817,100400,397617060,8750,8750,8750,8750,168
|
|
20230817,100300,396147060,8750,8730,8750,8730,324
|
|
20230817,100200,393315460,8720,8730,8750,8720,8
|
|
20230817,100100,393245610,8730,8740,8740,8730,275
|
|
20230817,100000,390842380,8740,8750,8750,8740,59
|
|
20230817,095900,390326630,8750,8730,8750,8730,369
|
|
20230817,095800,387101370,8730,8710,8730,8710,105
|
|
20230817,095700,386186740,8710,8710,8710,8710,161
|
|
20230817,095600,384784430,8740,8710,8740,8710,104
|
|
20230817,095500,383876530,8730,8710,8730,8710,63
|
|
20230817,095400,383327700,8700,8730,8730,8700,2745
|
|
20230817,095300,359425350,8740,8730,8750,8700,756
|
|
20230817,095200,352834620,8730,8750,8750,8730,422
|
|
20230817,095100,349144110,8750,8750,8750,8750,416
|
|
20230817,095000,345504110,8750,8760,8760,8750,91
|
|
20230817,094900,344707790,8760,8770,8770,8760,295
|
|
20230817,094800,342121200,8770,8770,8770,8770,117
|
|
20230817,094700,341095110,8780,8780,8780,8780,123
|
|
20230817,094600,340015170,8780,8790,8800,8780,1021
|
|
20230817,094500,331034620,8780,8780,8790,8770,13
|
|
20230817,094400,330920500,8780,8800,8800,8770,676
|
|
20230817,094300,324989370,8780,8800,8800,8780,6
|
|
20230817,094200,324936670,8770,8770,8770,8770,8
|
|
20230817,094100,324866510,8770,8810,8850,8770,230
|
|
20230817,094000,322841180,8810,8810,8810,8810,162
|
|
20230817,093900,321413960,8810,8770,8810,8770,2294
|
|
20230817,093800,301246720,8770,8790,8790,8770,182
|
|
20230817,093700,299648960,8790,8790,8790,8780,394
|
|
20230817,093600,296187750,8780,8780,8780,8780,88
|
|
20230817,093500,295415110,8770,8750,8770,8750,1269
|
|
20230817,093400,284294870,8740,8710,8740,8710,691
|
|
20230817,093300,278258110,8700,8710,8710,8700,1207
|
|
20230817,093200,267749870,8720,8720,8720,8720,507
|
|
20230817,093100,263328830,8730,8730,8730,8730,535
|
|
20230817,093000,258658280,8730,8730,8740,8720,370
|
|
20230817,092900,255427230,8730,8720,8730,8720,152
|
|
20230817,092800,254101160,8720,8730,8730,8720,161
|
|
20230817,092700,252695930,8750,8720,8770,8720,1943
|
|
20230817,092600,235705120,8730,8700,8730,8700,646
|
|
20230817,092500,230076840,8700,8730,8730,8700,302
|
|
20230817,092400,227446210,8730,8710,8730,8710,156
|
|
20230817,092300,226087330,8740,8670,8740,8660,2908
|
|
20230817,092200,200842470,8670,8700,8700,8670,901
|
|
20230817,092100,193017530,8700,8710,8710,8700,2153
|
|
20230817,092000,174284610,8720,8720,8720,8720,898
|
|
20230817,091900,166454050,8720,8730,8730,8710,275
|
|
20230817,091800,164057400,8740,8740,8740,8730,130
|
|
20230817,091700,162921220,8700,8700,8700,8700,130
|
|
20230817,091600,161790220,8700,8720,8720,8700,2899
|
|
20230817,091500,136557740,8720,8720,8720,8700,1073
|
|
20230817,091400,127201380,8700,8730,8730,8700,1637
|
|
20230817,091300,112956930,8740,8760,8760,8730,1589
|
|
20230817,091200,99053980,8760,8800,8820,8760,2734
|
|
20230817,091100,75011100,8810,8820,8820,8810,181
|
|
20230817,091000,73415480,8810,8830,8830,8810,115
|
|
20230817,090900,72402290,8820,8860,8880,8810,1456
|
|
20230817,090800,59541590,8880,8880,8890,8880,340
|
|
20230817,090700,56522380,8850,8880,8880,8850,987
|
|
20230817,090600,47763800,8880,8870,8880,8870,1474
|
|
20230817,090500,34674690,8860,8860,8880,8850,837
|
|
20230817,090400,27262910,8870,8860,8870,8860,376
|
|
20230817,090300,23929550,8860,8860,8860,8860,0
|
|
20230817,090200,23929550,8860,8860,8860,8860,3
|
|
20230817,090100,23902970,8860,8840,8860,8840,25
|
|
20230817,090000,23681530,8830,8830,8880,8830,2540
|