645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,194200,1851854140,14640,14640,14640,14640,1271
|
|
20230829,194100,1851854140,14640,14640,14640,14640,0
|
|
20230829,194000,1851854140,14640,14640,14640,14640,0
|
|
20230829,193900,1851854140,14640,14640,14640,14640,0
|
|
20230829,193800,1851854140,14640,14640,14640,14640,0
|
|
20230829,193700,1851854140,14640,14640,14640,14640,0
|
|
20230829,193600,1851854140,14640,14640,14640,14640,0
|
|
20230829,193500,1851854140,14640,14640,14640,14640,0
|
|
20230829,193400,1851854140,14640,14640,14640,14640,0
|
|
20230829,193300,1851854140,14640,14640,14640,14640,0
|
|
20230829,193200,1851854140,14640,14640,14640,14640,0
|
|
20230829,193100,1851854140,14640,14640,14640,14640,0
|
|
20230829,193000,1851854140,14640,14640,14640,14640,0
|
|
20230829,192900,1851854140,14640,14640,14640,14640,0
|
|
20230829,192800,1851854140,14640,14640,14640,14640,0
|
|
20230829,192700,1851854140,14640,14640,14640,14640,0
|
|
20230829,192600,1851854140,14640,14640,14640,14640,0
|
|
20230829,192500,1851854140,14640,14640,14640,14640,0
|
|
20230829,192400,1851854140,14640,14640,14640,14640,0
|
|
20230829,192300,1851854140,14640,14640,14640,14640,0
|
|
20230829,192200,1851854140,14640,14640,14640,14640,0
|
|
20230829,192100,1851854140,14640,14640,14640,14640,0
|
|
20230829,192000,1851854140,14640,14640,14640,14640,0
|
|
20230829,191900,1851854140,14640,14640,14640,14640,0
|
|
20230829,191800,1851854140,14640,14640,14640,14640,0
|
|
20230829,191700,1851854140,14640,14640,14640,14640,0
|
|
20230829,191600,1851854140,14640,14640,14640,14640,0
|
|
20230829,191500,1851854140,14640,14640,14640,14640,0
|
|
20230829,191400,1851854140,14640,14640,14640,14640,0
|
|
20230829,191300,1851854140,14640,14640,14640,14640,0
|
|
20230829,191200,1851854140,14640,14640,14640,14640,1271
|
|
20230829,191100,1851854140,14640,14640,14640,14640,0
|
|
20230829,191000,1851854140,14640,14640,14640,14640,0
|
|
20230829,190900,1851854140,14640,14640,14640,14640,0
|
|
20230829,190800,1851854140,14640,14640,14640,14640,0
|
|
20230829,190700,1851854140,14640,14640,14640,14640,0
|
|
20230829,190600,1851854140,14640,14640,14640,14640,0
|
|
20230829,190500,1851854140,14640,14640,14640,14640,0
|
|
20230829,190400,1851854140,14640,14640,14640,14640,0
|
|
20230829,190300,1851854140,14640,14640,14640,14640,0
|
|
20230829,190200,1851854140,14640,14640,14640,14640,0
|
|
20230829,190100,1851854140,14640,14640,14640,14640,0
|
|
20230829,190000,1851854140,14640,14640,14640,14640,0
|
|
20230829,185900,1851854140,14640,14640,14640,14640,0
|
|
20230829,185800,1851854140,14640,14640,14640,14640,0
|
|
20230829,185700,1851854140,14640,14640,14640,14640,0
|
|
20230829,185600,1851854140,14640,14640,14640,14640,0
|
|
20230829,185500,1851854140,14640,14640,14640,14640,0
|
|
20230829,185400,1851854140,14640,14640,14640,14640,0
|
|
20230829,185300,1851854140,14640,14640,14640,14640,0
|
|
20230829,185200,1851854140,14640,14640,14640,14640,0
|
|
20230829,185100,1851854140,14640,14640,14640,14640,0
|
|
20230829,185000,1851854140,14640,14640,14640,14640,0
|
|
20230829,184900,1851854140,14640,14640,14640,14640,0
|
|
20230829,184800,1851854140,14640,14640,14640,14640,0
|
|
20230829,184700,1851854140,14640,14640,14640,14640,0
|
|
20230829,184600,1851854140,14640,14640,14640,14640,0
|
|
20230829,184500,1851854140,14640,14640,14640,14640,0
|
|
20230829,184400,1851854140,14640,14640,14640,14640,0
|
|
20230829,184300,1851854140,14640,14640,14640,14640,0
|
|
20230829,184200,1851854140,14640,14640,14640,14640,1271
|
|
20230829,184100,1851854140,14640,14640,14640,14640,0
|
|
20230829,184000,1851854140,14640,14640,14640,14640,0
|
|
20230829,183900,1851854140,14640,14640,14640,14640,0
|
|
20230829,183800,1851854140,14640,14640,14640,14640,0
|
|
20230829,183700,1851854140,14640,14640,14640,14640,0
|
|
20230829,183600,1851854140,14640,14640,14640,14640,0
|
|
20230829,183500,1851854140,14640,14640,14640,14640,0
|
|
20230829,183400,1851854140,14640,14640,14640,14640,0
|
|
20230829,183300,1851854140,14640,14640,14640,14640,0
|
|
20230829,183200,1851854140,14640,14640,14640,14640,0
|
|
20230829,183100,1851854140,14640,14640,14640,14640,0
|
|
20230829,183000,1851854140,14640,14640,14640,14640,0
|
|
20230829,182900,1851854140,14640,14640,14640,14640,0
|
|
20230829,182800,1851854140,14640,14640,14640,14640,0
|
|
20230829,182700,1851854140,14640,14640,14640,14640,0
|
|
20230829,182600,1851854140,14640,14640,14640,14640,0
|
|
20230829,182500,1851854140,14640,14640,14640,14640,0
|
|
20230829,182400,1851854140,14640,14640,14640,14640,0
|
|
20230829,182300,1851854140,14640,14640,14640,14640,0
|
|
20230829,182200,1851854140,14640,14640,14640,14640,0
|
|
20230829,182100,1851854140,14640,14640,14640,14640,0
|
|
20230829,182000,1851854140,14640,14640,14640,14640,0
|
|
20230829,181900,1851854140,14640,14640,14640,14640,0
|
|
20230829,181800,1851854140,14640,14640,14640,14640,0
|
|
20230829,181700,1851854140,14640,14640,14640,14640,0
|
|
20230829,181600,1851854140,14640,14640,14640,14640,0
|
|
20230829,181500,1851854140,14640,14640,14640,14640,0
|
|
20230829,181400,1851854140,14640,14640,14640,14640,0
|
|
20230829,181300,1851854140,14640,14640,14640,14640,0
|
|
20230829,181200,1851854140,14640,14640,14640,14640,1271
|
|
20230829,181100,1851854140,14640,14640,14640,14640,0
|
|
20230829,181000,1851854140,14640,14640,14640,14640,0
|
|
20230829,180900,1851854140,14640,14640,14640,14640,0
|
|
20230829,180800,1851854140,14640,14640,14640,14640,0
|
|
20230829,180700,1851854140,14640,14640,14640,14640,0
|
|
20230829,180600,1851854140,14640,14640,14640,14640,0
|
|
20230829,180500,1851854140,14640,14640,14640,14640,0
|
|
20230829,180400,1851854140,14640,14640,14640,14640,0
|
|
20230829,180300,1851854140,14640,14640,14640,14640,0
|
|
20230829,180200,1851854140,14640,14640,14640,14640,0
|
|
20230829,180100,1851854140,14640,14640,14640,14640,0
|
|
20230829,180000,1851854140,14640,14640,14640,14640,0
|
|
20230829,175900,1851854140,14640,14640,14640,14640,0
|
|
20230829,175800,1851854140,14640,14640,14640,14640,0
|
|
20230829,175700,1851854140,14640,14640,14640,14640,0
|
|
20230829,175600,1851854140,14640,14640,14640,14640,0
|
|
20230829,175500,1851854140,14640,14640,14640,14640,0
|
|
20230829,175400,1851854140,14640,14640,14640,14640,0
|
|
20230829,175300,1851854140,14640,14640,14640,14640,0
|
|
20230829,175200,1851854140,14640,14640,14640,14640,0
|
|
20230829,175100,1851854140,14640,14640,14640,14640,0
|
|
20230829,175000,1851854140,14640,14640,14640,14640,0
|
|
20230829,174900,1851854140,14640,14640,14640,14640,0
|
|
20230829,174800,1851854140,14640,14640,14640,14640,0
|
|
20230829,174700,1851854140,14640,14640,14640,14640,0
|
|
20230829,174600,1851854140,14640,14640,14640,14640,0
|
|
20230829,174500,1851854140,14640,14640,14640,14640,0
|
|
20230829,174400,1851854140,14640,14640,14640,14640,0
|
|
20230829,174300,1851854140,14640,14640,14640,14640,0
|
|
20230829,174200,1851854140,14640,14640,14640,14640,1271
|
|
20230829,174100,1851854140,14640,14640,14640,14640,0
|
|
20230829,174000,1851854140,14640,14640,14640,14640,0
|
|
20230829,173900,1851854140,14640,14640,14640,14640,0
|
|
20230829,173800,1851854140,14640,14640,14640,14640,0
|
|
20230829,173700,1851854140,14640,14640,14640,14640,0
|
|
20230829,173600,1851854140,14640,14640,14640,14640,0
|
|
20230829,173500,1851854140,14640,14640,14640,14640,0
|
|
20230829,173400,1851854140,14640,14640,14640,14640,0
|
|
20230829,173300,1851854140,14640,14640,14640,14640,0
|
|
20230829,173200,1851854140,14640,14640,14640,14640,0
|
|
20230829,173100,1851854140,14640,14640,14640,14640,0
|
|
20230829,173000,1851854140,14640,14640,14640,14640,0
|
|
20230829,172900,1851854140,14640,14640,14640,14640,0
|
|
20230829,172800,1851854140,14640,14640,14640,14640,0
|
|
20230829,172700,1851854140,14640,14640,14640,14640,0
|
|
20230829,172600,1851854140,14640,14640,14640,14640,0
|
|
20230829,172500,1851854140,14640,14640,14640,14640,0
|
|
20230829,172400,1851854140,14640,14640,14640,14640,0
|
|
20230829,172300,1851854140,14640,14640,14640,14640,0
|
|
20230829,172200,1851854140,14640,14640,14640,14640,0
|
|
20230829,172100,1851854140,14640,14640,14640,14640,0
|
|
20230829,172000,1851854140,14640,14640,14640,14640,0
|
|
20230829,171900,1851854140,14640,14640,14640,14640,0
|
|
20230829,171800,1851854140,14640,14640,14640,14640,0
|
|
20230829,171700,1851854140,14640,14640,14640,14640,0
|
|
20230829,171600,1851854140,14640,14640,14640,14640,0
|
|
20230829,171500,1851854140,14640,14640,14640,14640,0
|
|
20230829,171400,1851854140,14640,14640,14640,14640,0
|
|
20230829,171300,1851854140,14640,14640,14640,14640,0
|
|
20230829,171200,1851854140,14640,14640,14640,14640,1271
|
|
20230829,171100,1851854140,14640,14640,14640,14640,0
|
|
20230829,171000,1851854140,14640,14640,14640,14640,0
|
|
20230829,170900,1851854140,14640,14640,14640,14640,0
|
|
20230829,170800,1851854140,14640,14640,14640,14640,0
|
|
20230829,170700,1851854140,14640,14640,14640,14640,0
|
|
20230829,170600,1851854140,14640,14640,14640,14640,0
|
|
20230829,170500,1851854140,14640,14640,14640,14640,0
|
|
20230829,170400,1851854140,14640,14640,14640,14640,0
|
|
20230829,170300,1851854140,14640,14640,14640,14640,0
|
|
20230829,170200,1851854140,14640,14640,14640,14640,0
|
|
20230829,170100,1851854140,14640,14640,14640,14640,0
|
|
20230829,170000,1851854140,14640,14640,14640,14640,0
|
|
20230829,165900,1851854140,14640,14640,14640,14640,0
|
|
20230829,165800,1851854140,14640,14640,14640,14640,0
|
|
20230829,165700,1851854140,14640,14640,14640,14640,0
|
|
20230829,165600,1851854140,14640,14640,14640,14640,0
|
|
20230829,165500,1851854140,14640,14640,14640,14640,0
|
|
20230829,165400,1851854140,14640,14640,14640,14640,0
|
|
20230829,165300,1851854140,14640,14640,14640,14640,0
|
|
20230829,165200,1851854140,14640,14640,14640,14640,0
|
|
20230829,165100,1851854140,14640,14640,14640,14640,0
|
|
20230829,165000,1851854140,14640,14640,14640,14640,0
|
|
20230829,164900,1851854140,14640,14640,14640,14640,0
|
|
20230829,164800,1851854140,14640,14640,14640,14640,0
|
|
20230829,164700,1851854140,14640,14640,14640,14640,0
|
|
20230829,164600,1851854140,14640,14640,14640,14640,0
|
|
20230829,164500,1851854140,14640,14640,14640,14640,0
|
|
20230829,164400,1851854140,14640,14640,14640,14640,0
|
|
20230829,164300,1851854140,14640,14640,14640,14640,0
|
|
20230829,164200,1851854140,14640,14640,14640,14640,1271
|
|
20230829,164100,1851854140,14640,14640,14640,14640,0
|
|
20230829,164000,1851854140,14640,14640,14640,14640,0
|
|
20230829,163900,1851854140,14640,14640,14640,14640,0
|
|
20230829,163800,1851854140,14640,14640,14640,14640,0
|
|
20230829,163700,1851854140,14640,14640,14640,14640,0
|
|
20230829,163600,1851854140,14640,14640,14640,14640,0
|
|
20230829,163500,1851854140,14640,14640,14640,14640,0
|
|
20230829,163400,1851854140,14640,14640,14640,14640,0
|
|
20230829,163300,1851854140,14640,14640,14640,14640,0
|
|
20230829,163200,1851854140,14640,14640,14640,14640,0
|
|
20230829,163100,1851854140,14640,14640,14640,14640,0
|
|
20230829,163000,1851854140,14640,14640,14640,14640,0
|
|
20230829,162900,1851854140,14640,14640,14640,14640,0
|
|
20230829,162800,1851854140,14640,14640,14640,14640,0
|
|
20230829,162700,1851854140,14640,14640,14640,14640,0
|
|
20230829,162600,1851854140,14640,14640,14640,14640,0
|
|
20230829,162500,1851854140,14640,14640,14640,14640,0
|
|
20230829,162400,1851854140,14640,14640,14640,14640,0
|
|
20230829,162300,1851854140,14640,14640,14640,14640,0
|
|
20230829,162200,1851854140,14640,14640,14640,14640,0
|
|
20230829,162100,1851854140,14640,14640,14640,14640,0
|
|
20230829,162000,1851854140,14640,14640,14640,14640,0
|
|
20230829,161900,1851854140,14640,14640,14640,14640,0
|
|
20230829,161800,1851854140,14640,14640,14640,14640,0
|
|
20230829,161700,1851854140,14640,14640,14640,14640,0
|
|
20230829,161600,1851854140,14640,14640,14640,14640,0
|
|
20230829,161500,1851854140,14640,14640,14640,14640,0
|
|
20230829,161400,1851854140,14640,14640,14640,14640,0
|
|
20230829,161300,1851854140,14640,14640,14640,14640,0
|
|
20230829,161200,1851854140,14640,14640,14640,14640,1271
|
|
20230829,161100,1851854140,14640,14640,14640,14640,0
|
|
20230829,161000,1851854140,14640,14640,14640,14640,0
|
|
20230829,160900,1851854140,14640,14640,14640,14640,0
|
|
20230829,160800,1851854140,14640,14640,14640,14640,0
|
|
20230829,160700,1851854140,14640,14640,14640,14640,0
|
|
20230829,160600,1851854140,14640,14640,14640,14640,0
|
|
20230829,160500,1851854140,14640,14640,14640,14640,0
|
|
20230829,160400,1851854140,14640,14640,14640,14640,0
|
|
20230829,160300,1851854140,14640,14640,14640,14640,0
|
|
20230829,160200,1851854140,14640,14640,14640,14640,0
|
|
20230829,160100,1851854140,14640,14640,14640,14640,0
|
|
20230829,160000,1851854140,14640,14640,14640,14640,0
|
|
20230829,155900,1851854140,14640,14640,14640,14640,0
|
|
20230829,155800,1851854140,14640,14640,14640,14640,0
|
|
20230829,155700,1851854140,14640,14640,14640,14640,0
|
|
20230829,155600,1851854140,14640,14640,14640,14640,0
|
|
20230829,155500,1851854140,14640,14640,14640,14640,0
|
|
20230829,155400,1851854140,14640,14640,14640,14640,0
|
|
20230829,155300,1851854140,14640,14640,14640,14640,0
|
|
20230829,155200,1851854140,14640,14640,14640,14640,0
|
|
20230829,155100,1851854140,14640,14640,14640,14640,0
|
|
20230829,155000,1851854140,14640,14640,14640,14640,0
|
|
20230829,154900,1851854140,14640,14640,14640,14640,0
|
|
20230829,154800,1851854140,14640,14640,14640,14640,0
|
|
20230829,154700,1851854140,14640,14640,14640,14640,0
|
|
20230829,154600,1851854140,14640,14640,14640,14640,0
|
|
20230829,154500,1851854140,14640,14640,14640,14640,0
|
|
20230829,154400,1851854140,14640,14640,14640,14640,0
|
|
20230829,154300,1851854140,14640,14640,14640,14640,0
|
|
20230829,154200,1851854140,14640,14640,14640,14640,1271
|
|
20230829,154100,1851854140,14640,14640,14640,14640,0
|
|
20230829,154000,1851854140,14640,14640,14640,14640,0
|
|
20230829,153900,1851854140,14640,14640,14640,14640,0
|
|
20230829,153800,1851854140,14640,14640,14640,14640,0
|
|
20230829,153700,1851854140,14640,14640,14640,14640,0
|
|
20230829,153600,1851854140,14640,14640,14640,14640,0
|
|
20230829,153500,1851854140,14640,14640,14640,14640,0
|
|
20230829,153400,1851854140,14640,14640,14640,14640,0
|
|
20230829,153300,1851854140,14640,14640,14640,14640,0
|
|
20230829,153200,1851854140,14640,14640,14640,14640,0
|
|
20230829,153100,1851854140,14640,14640,14640,14640,0
|
|
20230829,153000,1851854140,14640,14640,14640,14640,1271
|
|
20230829,152900,1833246700,14650,14650,14650,14650,0
|
|
20230829,152800,1833246700,14650,14650,14650,14650,0
|
|
20230829,152700,1833246700,14650,14650,14650,14650,0
|
|
20230829,152600,1833246700,14650,14650,14650,14650,0
|
|
20230829,152500,1833246700,14650,14650,14650,14650,0
|
|
20230829,152400,1833246700,14650,14650,14650,14650,0
|
|
20230829,152300,1833246700,14650,14650,14650,14650,0
|
|
20230829,152200,1833246700,14650,14650,14650,14650,0
|
|
20230829,152100,1833246700,14650,14650,14650,14650,0
|
|
20230829,152000,1833246700,14650,14650,14650,14650,0
|
|
20230829,151900,1833246700,14650,14640,14650,14640,144
|
|
20230829,151800,1831138500,14640,14640,14640,14640,61
|
|
20230829,151700,1830245460,14650,14640,14650,14640,231
|
|
20230829,151600,1826863020,14640,14640,14650,14640,352
|
|
20230829,151500,1821708730,14640,14600,14650,14600,925
|
|
20230829,151400,1808168170,14610,14610,14610,14610,20
|
|
20230829,151300,1807875970,14610,14600,14610,14600,13
|
|
20230829,151200,1807686160,14590,14590,14590,14590,31
|
|
20230829,151100,1807233870,14590,14590,14590,14590,300
|
|
20230829,151000,1802856870,14620,14580,14620,14580,29
|
|
20230829,150900,1802433770,14570,14610,14620,14570,167
|
|
20230829,150800,1799999580,14620,14620,14620,14620,1
|
|
20230829,150700,1799984960,14570,14570,14620,14570,337
|
|
20230829,150600,1795071690,14570,14610,14620,14570,63
|
|
20230829,150500,1794153380,14610,14630,14630,14610,4
|
|
20230829,150400,1794094890,14630,14640,14640,14630,8
|
|
20230829,150300,1793977840,14640,14640,14640,14640,0
|
|
20230829,150200,1793977840,14640,14640,14640,14640,0
|
|
20230829,150100,1793977840,14640,14640,14640,14640,3
|
|
20230829,150000,1793933920,14650,14650,14650,14650,1
|
|
20230829,145900,1793919270,14600,14600,14600,14600,1145
|
|
20230829,145800,1777202270,14650,14600,14650,14600,5
|
|
20230829,145700,1777129220,14650,14640,14650,14640,37
|
|
20230829,145600,1776587530,14600,14640,14640,14600,17
|
|
20230829,145500,1776339290,14600,14650,14650,14600,39
|
|
20230829,145400,1775769540,14650,14610,14650,14600,201
|
|
20230829,145300,1772834860,14630,14630,14630,14630,148
|
|
20230829,145200,1770669620,14650,14650,14650,14650,0
|
|
20230829,145100,1770669620,14650,14630,14650,14630,174
|
|
20230829,145000,1768121520,14630,14630,14630,14630,0
|
|
20230829,144900,1768121520,14630,14630,14630,14630,40
|
|
20230829,144800,1767536320,14620,14640,14640,14620,110
|
|
20230829,144700,1765927920,14640,14620,14640,14620,89
|
|
20230829,144600,1764624990,14600,14600,14600,14600,0
|
|
20230829,144500,1764624990,14600,14600,14600,14600,3
|
|
20230829,144400,1764581190,14640,14640,14640,14640,10
|
|
20230829,144300,1764434790,14640,14640,14640,14640,106
|
|
20230829,144200,1762882950,14640,14640,14640,14640,20
|
|
20230829,144100,1762590150,14640,14640,14640,14640,0
|
|
20230829,144000,1762590150,14640,14640,14640,14640,10
|
|
20230829,143900,1762443750,14640,14640,14640,14640,100
|
|
20230829,143800,1760979750,14570,14570,14570,14570,835
|
|
20230829,143700,1748813800,14570,14640,14640,14570,10
|
|
20230829,143600,1748667750,14640,14580,14640,14580,2
|
|
20230829,143500,1748638530,14560,14560,14610,14560,414
|
|
20230829,143400,1742595770,14560,14570,14570,14560,328
|
|
20230829,143300,1737820080,14610,14560,14610,14560,627
|
|
20230829,143200,1728664330,14560,14560,14560,14560,1
|
|
20230829,143100,1728649770,14570,14570,14570,14570,3
|
|
20230829,143000,1728606060,14570,14570,14570,14570,0
|
|
20230829,142900,1728606060,14570,14570,14570,14570,5
|
|
20230829,142800,1728533210,14570,14570,14570,14570,11
|
|
20230829,142700,1728372940,14570,14570,14570,14570,4
|
|
20230829,142600,1728314660,14570,14570,14570,14570,214
|
|
20230829,142500,1725196680,14580,14570,14580,14570,34
|
|
20230829,142400,1724701260,14580,14580,14580,14580,176
|
|
20230829,142300,1722135180,14600,14600,14600,14600,8
|
|
20230829,142200,1722018380,14580,14600,14600,14580,2
|
|
20230829,142100,1721989200,14570,14570,14570,14570,2
|
|
20230829,142000,1721960060,14600,14570,14600,14570,30
|
|
20230829,141900,1721522780,14570,14600,14600,14570,4
|
|
20230829,141800,1721464470,14560,14560,14560,14560,51
|
|
20230829,141700,1720721910,14610,14600,14610,14600,13
|
|
20230829,141600,1720532100,14560,14570,14570,14550,101
|
|
20230829,141500,1719061930,14550,14550,14550,14550,0
|
|
20230829,141400,1719061930,14550,14600,14600,14550,101
|
|
20230829,141300,1717592330,14540,14540,14540,14540,0
|
|
20230829,141200,1717592330,14540,14540,14540,14540,0
|
|
20230829,141100,1717592330,14540,14540,14540,14540,0
|
|
20230829,141000,1717592330,14540,14550,14550,14540,335
|
|
20230829,140900,1712720980,14540,14540,14550,14540,245
|
|
20230829,140800,1709158420,14550,14560,14560,14550,316
|
|
20230829,140700,1704560570,14550,14550,14550,14550,10
|
|
20230829,140600,1704415070,14540,14550,14550,14540,116
|
|
20230829,140500,1702727330,14610,14610,14610,14610,0
|
|
20230829,140400,1702727330,14610,14610,14610,14610,0
|
|
20230829,140300,1702727330,14610,14610,14610,14610,162
|
|
20230829,140200,1700360510,14550,14550,14550,14550,1
|
|
20230829,140100,1700345960,14550,14570,14570,14550,340
|
|
20230829,140000,1695396900,14570,14590,14590,14570,263
|
|
20230829,135900,1691560960,14590,14590,14590,14590,39
|
|
20230829,135800,1690991950,14610,14610,14610,14610,0
|
|
20230829,135700,1690991950,14610,14610,14610,14610,0
|
|
20230829,135600,1690991950,14610,14610,14610,14610,0
|
|
20230829,135500,1690991950,14610,14600,14610,14590,172
|
|
20230829,135400,1688481560,14600,14600,14600,14600,2
|
|
20230829,135300,1688452360,14600,14590,14600,14590,109
|
|
20230829,135200,1686861840,14590,14590,14590,14590,3
|
|
20230829,135100,1686818070,14590,14590,14590,14590,10
|
|
20230829,135000,1686672170,14590,14590,14590,14590,0
|
|
20230829,134900,1686672170,14590,14590,14590,14590,1
|
|
20230829,134800,1686657580,14580,14580,14580,14580,51
|
|
20230829,134700,1685914000,14580,14560,14580,14560,12
|
|
20230829,134600,1685739260,14560,14560,14560,14560,0
|
|
20230829,134500,1685739260,14560,14540,14560,14540,31
|
|
20230829,134400,1685288100,14550,14550,14550,14550,0
|
|
20230829,134300,1685288100,14550,14590,14590,14550,181
|
|
20230829,134200,1682654510,14550,14560,14560,14550,1540
|
|
20230829,134100,1660247460,14560,14580,14580,14560,1267
|
|
20230829,134000,1641792490,14580,14580,14580,14580,0
|
|
20230829,133900,1641792490,14580,14590,14590,14580,131
|
|
20230829,133800,1639881600,14590,14590,14590,14590,6
|
|
20230829,133700,1639794060,14590,14590,14590,14590,34
|
|
20230829,133600,1639298000,14590,14590,14590,14590,50
|
|
20230829,133500,1638568500,14600,14600,14600,14600,32
|
|
20230829,133400,1638101300,14600,14600,14600,14600,0
|
|
20230829,133300,1638101300,14600,14600,14600,14600,20
|
|
20230829,133200,1637809300,14610,14610,14610,14610,105
|
|
20230829,133100,1636275250,14610,14610,14610,14610,0
|
|
20230829,133000,1636275250,14610,14620,14620,14610,79
|
|
20230829,132900,1635120280,14620,14610,14620,14610,14
|
|
20230829,132800,1634915640,14610,14640,14640,14610,301
|
|
20230829,132700,1630513850,14640,14640,14640,14640,0
|
|
20230829,132600,1630513850,14640,14640,14640,14640,5
|
|
20230829,132500,1630440650,14640,14640,14640,14640,0
|
|
20230829,132400,1630440650,14640,14640,14640,14640,0
|
|
20230829,132300,1630440650,14640,14640,14640,14640,5
|
|
20230829,132200,1630367450,14640,14650,14650,14640,96
|
|
20230829,132100,1628961150,14650,14650,14650,14650,298
|
|
20230829,132000,1624595450,14670,14670,14670,14670,30
|
|
20230829,131900,1624155350,14650,14650,14650,14650,1
|
|
20230829,131800,1624140700,14650,14660,14660,14650,70
|
|
20230829,131700,1623115100,14650,14650,14650,14650,0
|
|
20230829,131600,1623115100,14650,14650,14650,14650,0
|
|
20230829,131500,1623115100,14650,14650,14650,14650,1
|
|
20230829,131400,1623100450,14650,14650,14650,14650,130
|
|
20230829,131300,1621195950,14650,14660,14660,14650,1497
|
|
20230829,131200,1599263590,14670,14700,14700,14670,190
|
|
20230829,131100,1596475220,14700,14700,14700,14700,0
|
|
20230829,131000,1596475220,14700,14700,14700,14700,0
|
|
20230829,130900,1596475220,14700,14700,14700,14700,0
|
|
20230829,130800,1596475220,14700,14700,14700,14700,1
|
|
20230829,130700,1596460520,14690,14690,14690,14690,23
|
|
20230829,130600,1596122650,14690,14690,14690,14690,10
|
|
20230829,130500,1595975750,14690,14690,14690,14690,0
|
|
20230829,130400,1595975750,14690,14700,14700,14690,76
|
|
20230829,130300,1594859240,14700,14680,14700,14680,1131
|
|
20230829,130200,1578243870,14680,14680,14680,14680,1
|
|
20230829,130100,1578229190,14690,14690,14690,14690,22
|
|
20230829,130000,1577906010,14660,14670,14670,14660,20
|
|
20230829,125900,1577612740,14670,14670,14670,14670,1
|
|
20230829,125800,1577598070,14670,14670,14670,14670,0
|
|
20230829,125700,1577598070,14670,14670,14670,14670,0
|
|
20230829,125600,1577598070,14670,14680,14680,14670,890
|
|
20230829,125500,1564541760,14690,14690,14690,14690,0
|
|
20230829,125400,1564541760,14690,14690,14690,14690,1
|
|
20230829,125300,1564527070,14680,14680,14680,14680,0
|
|
20230829,125200,1564527070,14680,14690,14690,14680,207
|
|
20230829,125100,1561488140,14700,14700,14700,14700,10
|
|
20230829,125000,1561341140,14700,14700,14700,14700,84
|
|
20230829,124900,1560106340,14740,14710,14740,14710,115
|
|
20230829,124800,1558411330,14700,14690,14700,14690,8
|
|
20230829,124700,1558293800,14680,14660,14680,14660,3
|
|
20230829,124600,1558249790,14650,14650,14650,14650,0
|
|
20230829,124500,1558249790,14650,14600,14650,14600,798
|
|
20230829,124400,1546582490,14600,14600,14600,14600,0
|
|
20230829,124300,1546582490,14600,14610,14610,14600,46
|
|
20230829,124200,1545910870,14600,14610,14610,14600,203
|
|
20230829,124100,1542945080,14610,14620,14620,14610,140
|
|
20230829,124000,1540899180,14620,14620,14620,14620,1
|
|
20230829,123900,1540884560,14620,14640,14640,14620,191
|
|
20230829,123800,1538091110,14640,14640,14640,14640,91
|
|
20230829,123700,1536758870,14650,14650,14650,14650,1
|
|
20230829,123600,1536744220,14650,14650,14650,14650,0
|
|
20230829,123500,1536744220,14650,14650,14650,14650,0
|
|
20230829,123400,1536744220,14650,14650,14650,14650,44
|
|
20230829,123300,1536099620,14660,14680,14680,14660,28
|
|
20230829,123200,1535689120,14680,14680,14680,14680,5
|
|
20230829,123100,1535615720,14680,14680,14680,14680,2
|
|
20230829,123000,1535586360,14670,14660,14670,14660,4
|
|
20230829,122900,1535527690,14660,14650,14660,14650,5
|
|
20230829,122800,1535454420,14650,14650,14650,14650,4
|
|
20230829,122700,1535395820,14650,14610,14650,14610,1177
|
|
20230829,122600,1518162300,14610,14600,14610,14600,474
|
|
20230829,122500,1511237750,14600,14600,14600,14600,2
|
|
20230829,122400,1511208550,14590,14590,14590,14590,0
|
|
20230829,122300,1511208550,14590,14590,14590,14590,10
|
|
20230829,122200,1511062650,14600,14600,14600,14600,0
|
|
20230829,122100,1511062650,14600,14600,14600,14600,51
|
|
20230829,122000,1510318050,14610,14610,14610,14610,0
|
|
20230829,121900,1510318050,14610,14610,14610,14610,0
|
|
20230829,121800,1510318050,14610,14610,14610,14610,0
|
|
20230829,121700,1510318050,14610,14590,14610,14590,134
|
|
20230829,121600,1508360350,14590,14580,14590,14580,457
|
|
20230829,121500,1501693820,14590,14590,14590,14590,0
|
|
20230829,121400,1501693820,14590,14590,14590,14590,0
|
|
20230829,121300,1501693820,14590,14590,14590,14590,0
|
|
20230829,121200,1501693820,14590,14590,14590,14590,0
|
|
20230829,121100,1501693820,14590,14590,14590,14590,3
|
|
20230829,121000,1501650050,14580,14570,14580,14570,72
|
|
20230829,120900,1500600370,14580,14580,14580,14580,170
|
|
20230829,120800,1498121770,14580,14580,14580,14580,0
|
|
20230829,120700,1498121770,14580,14580,14580,14580,73
|
|
20230829,120600,1497057430,14590,14590,14590,14590,0
|
|
20230829,120500,1497057430,14590,14590,14590,14590,0
|
|
20230829,120400,1497057430,14590,14590,14590,14590,31
|
|
20230829,120300,1496605140,14590,14590,14590,14590,1
|
|
20230829,120200,1496590550,14590,14590,14590,14590,0
|
|
20230829,120100,1496590550,14590,14590,14590,14590,63
|
|
20230829,120000,1495671380,14600,14600,14600,14600,0
|
|
20230829,115900,1495671380,14600,14600,14600,14600,10
|
|
20230829,115800,1495525380,14610,14610,14610,14610,5
|
|
20230829,115700,1495452330,14590,14600,14600,14590,100
|
|
20230829,115600,1493993230,14590,14610,14610,14590,527
|
|
20230829,115500,1486299890,14620,14610,14620,14610,217
|
|
20230829,115400,1483129460,14620,14620,14620,14620,5
|
|
20230829,115300,1483056360,14620,14600,14620,14600,152
|
|
20230829,115200,1480837130,14600,14600,14600,14600,0
|
|
20230829,115100,1480837130,14600,14600,14600,14600,0
|
|
20230829,115000,1480837130,14600,14600,14600,14590,1451
|
|
20230829,114900,1459662040,14600,14610,14610,14590,1316
|
|
20230829,114800,1440454390,14610,14610,14610,14610,240
|
|
20230829,114700,1436947990,14610,14630,14630,14610,408
|
|
20230829,114600,1430985570,14630,14630,14630,14630,17
|
|
20230829,114500,1430736860,14640,14640,14640,14640,42
|
|
20230829,114400,1430121980,14640,14640,14640,14640,0
|
|
20230829,114300,1430121980,14640,14640,14640,14640,90
|
|
20230829,114200,1428804380,14650,14660,14660,14650,348
|
|
20230829,114100,1423705380,14660,14660,14660,14660,0
|
|
20230829,114000,1423705380,14660,14680,14800,14660,162
|
|
20230829,113900,1421328230,14660,14660,14660,14660,4
|
|
20230829,113800,1421269590,14660,14660,14660,14660,2
|
|
20230829,113700,1421240270,14660,14660,14660,14660,4
|
|
20230829,113600,1421181630,14670,14670,14670,14670,1
|
|
20230829,113500,1421166960,14650,14660,14660,14650,7
|
|
20230829,113400,1421064380,14660,14660,14660,14660,8
|
|
20230829,113300,1420947100,14660,14660,14660,14660,142
|
|
20230829,113200,1418865380,14660,14690,14800,14660,189
|
|
20230829,113100,1416091740,14670,14670,14670,14670,2
|
|
20230829,113000,1416062400,14690,14680,14690,14680,112
|
|
20230829,112900,1414417440,14670,14670,14670,14670,3
|
|
20230829,112800,1414373430,14690,14690,14690,14690,0
|
|
20230829,112700,1414373430,14690,14690,14690,14690,120
|
|
20230829,112600,1412610630,14670,14670,14670,14670,27
|
|
20230829,112500,1412214540,14670,14700,14700,14670,140
|
|
20230829,112400,1410158580,14700,14720,14720,14700,1182
|
|
20230829,112300,1392760130,14730,14750,14750,14730,1133
|
|
20230829,112200,1376050160,14760,14780,14780,14760,382
|
|
20230829,112100,1370410120,14790,14790,14790,14790,10
|
|
20230829,112000,1370262220,14790,14790,14790,14790,43
|
|
20230829,111900,1369626250,14790,14790,14790,14790,1
|
|
20230829,111800,1369611460,14800,14800,14800,14800,2
|
|
20230829,111700,1369581860,14780,14780,14780,14780,5
|
|
20230829,111600,1369507960,14800,14800,14800,14800,30
|
|
20230829,111500,1369063960,14800,14800,14800,14800,0
|
|
20230829,111400,1369063960,14800,14800,14800,14800,1
|
|
20230829,111300,1369049160,14810,14810,14810,14810,11
|
|
20230829,111200,1368886250,14870,14870,14870,14870,0
|
|
20230829,111100,1368886250,14870,14870,14870,14870,0
|
|
20230829,111000,1368886250,14870,14780,14870,14770,187
|
|
20230829,110900,1366123300,14780,14780,14780,14780,11
|
|
20230829,110800,1365960720,14780,14780,14780,14780,72
|
|
20230829,110700,1364896560,14770,14770,14770,14770,4
|
|
20230829,110600,1364837480,14770,14780,14780,14770,750
|
|
20230829,110500,1353755040,14770,14780,14780,14770,42
|
|
20230829,110400,1353134300,14780,14780,14790,14780,29
|
|
20230829,110300,1352705590,14790,14820,14820,14770,155
|
|
20230829,110200,1350415450,14780,14780,14780,14780,10
|
|
20230829,110100,1350267650,14760,14830,14830,14760,1532
|
|
20230829,110000,1327626140,14830,14840,14840,14830,4
|
|
20230829,105900,1327566810,14850,14870,14870,14850,39
|
|
20230829,105800,1326987270,14860,14860,14860,14860,0
|
|
20230829,105700,1326987270,14860,14860,14860,14860,89
|
|
20230829,105600,1325664730,14860,14830,14860,14830,144
|
|
20230829,105500,1323528880,14830,14860,14860,14830,11
|
|
20230829,105400,1323365720,14860,14860,14860,14860,148
|
|
20230829,105300,1321166440,14860,14860,14860,14860,2
|
|
20230829,105200,1321136720,14860,14870,14870,14860,27
|
|
20230829,105100,1320735450,14870,14870,14870,14870,2
|
|
20230829,105000,1320705710,14860,14880,14880,14860,147
|
|
20230829,104900,1318519430,14890,14920,14920,14890,11
|
|
20230829,104800,1318355550,14920,14920,14920,14920,192
|
|
20230829,104700,1315490910,14930,14930,14930,14930,30
|
|
20230829,104600,1315043010,14930,14900,14930,14900,39
|
|
20230829,104500,1314461130,14900,14910,14910,14900,1000
|
|
20230829,104400,1299560670,14900,14880,14900,14880,147
|
|
20230829,104300,1297370590,14880,14860,14880,14860,43
|
|
20230829,104200,1296731180,14860,14850,14860,14850,13
|
|
20230829,104100,1296538120,14850,14850,14850,14850,155
|
|
20230829,104000,1294236370,14840,14840,14840,14840,69
|
|
20230829,103900,1293212410,14830,14830,14830,14830,4
|
|
20230829,103800,1293153090,14870,14870,14870,14870,1
|
|
20230829,103700,1293138220,14820,14820,14820,14820,40
|
|
20230829,103600,1292545420,14820,14820,14830,14820,31
|
|
20230829,103500,1292085920,14820,14860,14860,14820,2542
|
|
20230829,103400,1254337330,14860,14870,14870,14860,112
|
|
20230829,103300,1252672570,14870,14870,14870,14870,1
|
|
20230829,103200,1252657700,14870,14870,14870,14870,52
|
|
20230829,103100,1251884460,14870,14880,14880,14870,1176
|
|
20230829,103000,1234386850,14880,14950,14950,14880,1132
|
|
20230829,102900,1217519540,14950,14920,14970,14920,24
|
|
20230829,102800,1217161060,14920,14900,14980,14900,5069
|
|
20230829,102700,1141399030,14910,14900,14910,14900,172
|
|
20230829,102600,1138835780,14890,14900,14900,14890,46
|
|
20230829,102500,1138150480,14900,14890,14900,14880,259
|
|
20230829,102400,1134294890,14890,14890,14890,14890,21
|
|
20230829,102300,1133982200,14900,14900,14900,14900,45
|
|
20230829,102200,1133311700,14900,14910,14910,14900,112
|
|
20230829,102100,1131642440,14920,14940,14940,14920,526
|
|
20230829,102000,1123789200,14940,14950,14950,14940,339
|
|
20230829,101900,1118723620,14950,14950,14950,14950,666
|
|
20230829,101800,1108766920,14950,14950,14950,14950,30
|
|
20230829,101700,1108318420,14950,14940,14950,14940,232
|
|
20230829,101600,1104851090,14950,14960,14970,14950,190
|
|
20230829,101500,1102009770,14960,14970,14970,14960,287
|
|
20230829,101400,1097715320,14970,14990,15000,14960,404
|
|
20230829,101300,1091661670,15000,15010,15030,15000,3734
|
|
20230829,101200,1035572980,15030,14900,15050,14900,10903
|
|
20230829,101100,872314190,14900,14850,14900,14850,1476
|
|
20230829,101000,850354140,14850,14810,14850,14810,8052
|
|
20230829,100900,730865610,14800,14800,14800,14790,2402
|
|
20230829,100800,695317290,14790,14780,14790,14780,736
|
|
20230829,100700,684434970,14780,14790,14790,14780,105
|
|
20230829,100600,682882070,14790,14810,14810,14770,381
|
|
20230829,100500,677243680,14800,14800,14800,14800,79
|
|
20230829,100400,676074480,14800,14800,14800,14790,415
|
|
20230829,100300,669932530,14800,14800,14800,14800,340
|
|
20230829,100200,664900530,14800,14790,14810,14790,420
|
|
20230829,100100,658684200,14790,14740,14790,14740,3193
|
|
20230829,100000,611559960,14740,14690,14740,14690,405
|
|
20230829,095900,605591490,14680,14690,14690,14680,3
|
|
20230829,095800,605547430,14680,14740,14740,14680,232
|
|
20230829,095700,602128780,14750,14750,14750,14750,226
|
|
20230829,095600,598795280,14750,14740,14750,14740,366
|
|
20230829,095500,593396990,14740,14730,14740,14730,573
|
|
20230829,095400,584955600,14730,14730,14730,14710,715
|
|
20230829,095300,574423670,14730,14730,14730,14730,15
|
|
20230829,095200,574202720,14730,14730,14730,14730,1
|
|
20230829,095100,574187990,14710,14700,14710,14700,4
|
|
20230829,095000,574129180,14700,14700,14700,14700,60
|
|
20230829,094900,573247180,14700,14750,14750,14700,146
|
|
20230829,094800,571095980,14750,14740,14750,14740,1508
|
|
20230829,094700,548857780,14640,14690,14730,14640,3961
|
|
20230829,094600,490599450,14640,14690,14690,14640,464
|
|
20230829,094500,483792410,14690,14690,14690,14690,3
|
|
20230829,094400,483748340,14690,14690,14690,14690,120
|
|
20230829,094300,481985540,14680,14680,14680,14680,204
|
|
20230829,094200,478990820,14680,14700,14700,14680,312
|
|
20230829,094100,474407140,14690,14690,14690,14690,10
|
|
20230829,094000,474260240,14690,14690,14690,14680,590
|
|
20230829,093900,465593500,14680,14690,14690,14680,339
|
|
20230829,093800,460613980,14690,14690,14690,14690,5
|
|
20230829,093700,460540530,14680,14680,14690,14680,131
|
|
20230829,093600,458617140,14710,14710,14710,14710,1
|
|
20230829,093500,458602430,14700,14680,14710,14680,295
|
|
20230829,093400,454268430,14710,14680,14710,14680,328
|
|
20230829,093300,449450420,14680,14670,14680,14670,58
|
|
20230829,093200,448599090,14650,14650,14670,14650,79
|
|
20230829,093100,447441390,14650,14650,14650,14650,10
|
|
20230829,093000,447294890,14650,14640,14650,14600,226
|
|
20230829,092900,443990120,14640,14600,14640,14600,1106
|
|
20230829,092800,427822360,14540,14590,14620,14540,472
|
|
20230829,092700,420954970,14590,14590,14610,14590,401
|
|
20230829,092600,415102810,14590,14590,14590,14590,0
|
|
20230829,092500,415102810,14590,14540,14590,14540,61
|
|
20230829,092400,414213770,14530,14530,14530,14530,1274
|
|
20230829,092300,395702550,14530,14580,14590,14530,6306
|
|
20230829,092200,304009160,14590,14590,14590,14590,1
|
|
20230829,092100,303994570,14580,14580,14580,14580,105
|
|
20230829,092000,302463670,14580,14580,14580,14580,20
|
|
20230829,091900,302172070,14580,14580,14580,14580,39
|
|
20230829,091800,301603450,14570,14590,14590,14570,475
|
|
20230829,091700,294677120,14620,14600,14620,14600,50
|
|
20230829,091600,293946290,14590,14620,14620,14590,67
|
|
20230829,091500,292966900,14630,14620,14630,14590,168
|
|
20230829,091400,290510890,14620,14620,14620,14620,46
|
|
20230829,091300,289838370,14630,14630,14630,14620,156
|
|
20230829,091200,287556360,14630,14630,14630,14620,401
|
|
20230829,091100,281693520,14630,14600,14630,14580,221
|
|
20230829,091000,278464680,14570,14610,14610,14570,16
|
|
20230829,090900,278231110,14570,14620,14620,14570,1107
|
|
20230829,090800,262055110,14620,14670,14710,14620,2084
|
|
20230829,090700,231536940,14700,14760,14760,14670,519
|
|
20230829,090600,223886790,14760,14620,14760,14620,3219
|
|
20230829,090500,176475960,14610,14540,14750,14540,4587
|
|
20230829,090400,109459380,14600,14530,14600,14260,4353
|
|
20230829,090300,46343950,14520,14640,14640,14510,2096
|
|
20230829,090200,15849200,14630,14640,14640,14630,82
|
|
20230829,090100,14649520,14580,14590,14650,14580,534
|
|
20230829,090000,6846010,14580,14530,14590,14530,471
|