639 lines
33 KiB
CSV
639 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193600,1602948200,16530,16530,16530,16530,301
|
|
20230908,193500,1602948200,16530,16530,16530,16530,0
|
|
20230908,193400,1602948200,16530,16530,16530,16530,0
|
|
20230908,193300,1602948200,16530,16530,16530,16530,0
|
|
20230908,193200,1602948200,16530,16530,16530,16530,0
|
|
20230908,193100,1602948200,16530,16530,16530,16530,0
|
|
20230908,193000,1602948200,16530,16530,16530,16530,0
|
|
20230908,192900,1602948200,16530,16530,16530,16530,0
|
|
20230908,192800,1602948200,16530,16530,16530,16530,0
|
|
20230908,192700,1602948200,16530,16530,16530,16530,0
|
|
20230908,192600,1602948200,16530,16530,16530,16530,0
|
|
20230908,192500,1602948200,16530,16530,16530,16530,0
|
|
20230908,192400,1602948200,16530,16530,16530,16530,0
|
|
20230908,192300,1602948200,16530,16530,16530,16530,0
|
|
20230908,192200,1602948200,16530,16530,16530,16530,0
|
|
20230908,192100,1602948200,16530,16530,16530,16530,0
|
|
20230908,192000,1602948200,16530,16530,16530,16530,0
|
|
20230908,191900,1602948200,16530,16530,16530,16530,0
|
|
20230908,191800,1602948200,16530,16530,16530,16530,0
|
|
20230908,191700,1602948200,16530,16530,16530,16530,0
|
|
20230908,191600,1602948200,16530,16530,16530,16530,0
|
|
20230908,191500,1602948200,16530,16530,16530,16530,0
|
|
20230908,191400,1602948200,16530,16530,16530,16530,0
|
|
20230908,191300,1602948200,16530,16530,16530,16530,0
|
|
20230908,191200,1602948200,16530,16530,16530,16530,0
|
|
20230908,191100,1602948200,16530,16530,16530,16530,0
|
|
20230908,191000,1602948200,16530,16530,16530,16530,0
|
|
20230908,190900,1602948200,16530,16530,16530,16530,0
|
|
20230908,190800,1602948200,16530,16530,16530,16530,0
|
|
20230908,190700,1602948200,16530,16530,16530,16530,0
|
|
20230908,190600,1602948200,16530,16530,16530,16530,301
|
|
20230908,190500,1602948200,16530,16530,16530,16530,0
|
|
20230908,190400,1602948200,16530,16530,16530,16530,0
|
|
20230908,190300,1602948200,16530,16530,16530,16530,0
|
|
20230908,190200,1602948200,16530,16530,16530,16530,0
|
|
20230908,190100,1602948200,16530,16530,16530,16530,0
|
|
20230908,190000,1602948200,16530,16530,16530,16530,0
|
|
20230908,185900,1602948200,16530,16530,16530,16530,0
|
|
20230908,185800,1602948200,16530,16530,16530,16530,0
|
|
20230908,185700,1602948200,16530,16530,16530,16530,0
|
|
20230908,185600,1602948200,16530,16530,16530,16530,0
|
|
20230908,185500,1602948200,16530,16530,16530,16530,0
|
|
20230908,185400,1602948200,16530,16530,16530,16530,0
|
|
20230908,185300,1602948200,16530,16530,16530,16530,0
|
|
20230908,185200,1602948200,16530,16530,16530,16530,0
|
|
20230908,185100,1602948200,16530,16530,16530,16530,0
|
|
20230908,185000,1602948200,16530,16530,16530,16530,0
|
|
20230908,184900,1602948200,16530,16530,16530,16530,0
|
|
20230908,184800,1602948200,16530,16530,16530,16530,0
|
|
20230908,184700,1602948200,16530,16530,16530,16530,0
|
|
20230908,184600,1602948200,16530,16530,16530,16530,0
|
|
20230908,184500,1602948200,16530,16530,16530,16530,0
|
|
20230908,184400,1602948200,16530,16530,16530,16530,0
|
|
20230908,184300,1602948200,16530,16530,16530,16530,0
|
|
20230908,184200,1602948200,16530,16530,16530,16530,0
|
|
20230908,184100,1602948200,16530,16530,16530,16530,0
|
|
20230908,184000,1602948200,16530,16530,16530,16530,0
|
|
20230908,183900,1602948200,16530,16530,16530,16530,0
|
|
20230908,183800,1602948200,16530,16530,16530,16530,0
|
|
20230908,183700,1602948200,16530,16530,16530,16530,0
|
|
20230908,183600,1602948200,16530,16530,16530,16530,301
|
|
20230908,183500,1602948200,16530,16530,16530,16530,0
|
|
20230908,183400,1602948200,16530,16530,16530,16530,0
|
|
20230908,183300,1602948200,16530,16530,16530,16530,0
|
|
20230908,183200,1602948200,16530,16530,16530,16530,0
|
|
20230908,183100,1602948200,16530,16530,16530,16530,0
|
|
20230908,183000,1602948200,16530,16530,16530,16530,0
|
|
20230908,182900,1602948200,16530,16530,16530,16530,0
|
|
20230908,182800,1602948200,16530,16530,16530,16530,0
|
|
20230908,182700,1602948200,16530,16530,16530,16530,0
|
|
20230908,182600,1602948200,16530,16530,16530,16530,0
|
|
20230908,182500,1602948200,16530,16530,16530,16530,0
|
|
20230908,182400,1602948200,16530,16530,16530,16530,0
|
|
20230908,182300,1602948200,16530,16530,16530,16530,0
|
|
20230908,182200,1602948200,16530,16530,16530,16530,0
|
|
20230908,182100,1602948200,16530,16530,16530,16530,0
|
|
20230908,182000,1602948200,16530,16530,16530,16530,0
|
|
20230908,181900,1602948200,16530,16530,16530,16530,0
|
|
20230908,181800,1602948200,16530,16530,16530,16530,0
|
|
20230908,181700,1602948200,16530,16530,16530,16530,0
|
|
20230908,181600,1602948200,16530,16530,16530,16530,0
|
|
20230908,181500,1602948200,16530,16530,16530,16530,0
|
|
20230908,181400,1602948200,16530,16530,16530,16530,0
|
|
20230908,181300,1602948200,16530,16530,16530,16530,0
|
|
20230908,181200,1602948200,16530,16530,16530,16530,0
|
|
20230908,181100,1602948200,16530,16530,16530,16530,0
|
|
20230908,181000,1602948200,16530,16530,16530,16530,0
|
|
20230908,180900,1602948200,16530,16530,16530,16530,0
|
|
20230908,180800,1602948200,16530,16530,16530,16530,0
|
|
20230908,180700,1602948200,16530,16530,16530,16530,0
|
|
20230908,180600,1602948200,16530,16530,16530,16530,301
|
|
20230908,180500,1602948200,16530,16530,16530,16530,0
|
|
20230908,180400,1602948200,16530,16530,16530,16530,0
|
|
20230908,180300,1602948200,16530,16530,16530,16530,0
|
|
20230908,180200,1602948200,16530,16530,16530,16530,0
|
|
20230908,180100,1602948200,16530,16530,16530,16530,0
|
|
20230908,180000,1602948200,16530,16530,16530,16530,0
|
|
20230908,175900,1602948200,16530,16530,16530,16530,0
|
|
20230908,175800,1602948200,16530,16530,16530,16530,0
|
|
20230908,175700,1602948200,16530,16530,16530,16530,0
|
|
20230908,175600,1602948200,16530,16530,16530,16530,0
|
|
20230908,175500,1602948200,16530,16530,16530,16530,0
|
|
20230908,175400,1602948200,16530,16530,16530,16530,0
|
|
20230908,175300,1602948200,16530,16530,16530,16530,0
|
|
20230908,175200,1602948200,16530,16530,16530,16530,0
|
|
20230908,175100,1602948200,16530,16530,16530,16530,0
|
|
20230908,175000,1602948200,16530,16530,16530,16530,0
|
|
20230908,174900,1602948200,16530,16530,16530,16530,0
|
|
20230908,174800,1602948200,16530,16530,16530,16530,0
|
|
20230908,174700,1602948200,16530,16530,16530,16530,0
|
|
20230908,174600,1602948200,16530,16530,16530,16530,0
|
|
20230908,174500,1602948200,16530,16530,16530,16530,0
|
|
20230908,174400,1602948200,16530,16530,16530,16530,0
|
|
20230908,174300,1602948200,16530,16530,16530,16530,0
|
|
20230908,174200,1602948200,16530,16530,16530,16530,0
|
|
20230908,174100,1602948200,16530,16530,16530,16530,0
|
|
20230908,174000,1602948200,16530,16530,16530,16530,0
|
|
20230908,173900,1602948200,16530,16530,16530,16530,0
|
|
20230908,173800,1602948200,16530,16530,16530,16530,0
|
|
20230908,173700,1602948200,16530,16530,16530,16530,0
|
|
20230908,173600,1602948200,16530,16530,16530,16530,301
|
|
20230908,173500,1602948200,16530,16530,16530,16530,0
|
|
20230908,173400,1602948200,16530,16530,16530,16530,0
|
|
20230908,173300,1602948200,16530,16530,16530,16530,0
|
|
20230908,173200,1602948200,16530,16530,16530,16530,0
|
|
20230908,173100,1602948200,16530,16530,16530,16530,0
|
|
20230908,173000,1602948200,16530,16530,16530,16530,0
|
|
20230908,172900,1602948200,16530,16530,16530,16530,0
|
|
20230908,172800,1602948200,16530,16530,16530,16530,0
|
|
20230908,172700,1602948200,16530,16530,16530,16530,0
|
|
20230908,172600,1602948200,16530,16530,16530,16530,0
|
|
20230908,172500,1602948200,16530,16530,16530,16530,0
|
|
20230908,172400,1602948200,16530,16530,16530,16530,0
|
|
20230908,172300,1602948200,16530,16530,16530,16530,0
|
|
20230908,172200,1602948200,16530,16530,16530,16530,0
|
|
20230908,172100,1602948200,16530,16530,16530,16530,0
|
|
20230908,172000,1602948200,16530,16530,16530,16530,0
|
|
20230908,171900,1602948200,16530,16530,16530,16530,0
|
|
20230908,171800,1602948200,16530,16530,16530,16530,0
|
|
20230908,171700,1602948200,16530,16530,16530,16530,0
|
|
20230908,171600,1602948200,16530,16530,16530,16530,0
|
|
20230908,171500,1602948200,16530,16530,16530,16530,0
|
|
20230908,171400,1602948200,16530,16530,16530,16530,0
|
|
20230908,171300,1602948200,16530,16530,16530,16530,0
|
|
20230908,171200,1602948200,16530,16530,16530,16530,0
|
|
20230908,171100,1602948200,16530,16530,16530,16530,0
|
|
20230908,171000,1602948200,16530,16530,16530,16530,0
|
|
20230908,170900,1602948200,16530,16530,16530,16530,0
|
|
20230908,170800,1602948200,16530,16530,16530,16530,0
|
|
20230908,170700,1602948200,16530,16530,16530,16530,0
|
|
20230908,170600,1602948200,16530,16530,16530,16530,301
|
|
20230908,170500,1602948200,16530,16530,16530,16530,0
|
|
20230908,170400,1602948200,16530,16530,16530,16530,0
|
|
20230908,170300,1602948200,16530,16530,16530,16530,0
|
|
20230908,170200,1602948200,16530,16530,16530,16530,0
|
|
20230908,170100,1602948200,16530,16530,16530,16530,0
|
|
20230908,170000,1602948200,16530,16530,16530,16530,0
|
|
20230908,165900,1602948200,16530,16530,16530,16530,0
|
|
20230908,165800,1602948200,16530,16530,16530,16530,0
|
|
20230908,165700,1602948200,16530,16530,16530,16530,0
|
|
20230908,165600,1602948200,16530,16530,16530,16530,0
|
|
20230908,165500,1602948200,16530,16530,16530,16530,0
|
|
20230908,165400,1602948200,16530,16530,16530,16530,0
|
|
20230908,165300,1602948200,16530,16530,16530,16530,0
|
|
20230908,165200,1602948200,16530,16530,16530,16530,0
|
|
20230908,165100,1602948200,16530,16530,16530,16530,0
|
|
20230908,165000,1602948200,16530,16530,16530,16530,0
|
|
20230908,164900,1602948200,16530,16530,16530,16530,0
|
|
20230908,164800,1602948200,16530,16530,16530,16530,0
|
|
20230908,164700,1602948200,16530,16530,16530,16530,0
|
|
20230908,164600,1602948200,16530,16530,16530,16530,0
|
|
20230908,164500,1602948200,16530,16530,16530,16530,0
|
|
20230908,164400,1602948200,16530,16530,16530,16530,0
|
|
20230908,164300,1602948200,16530,16530,16530,16530,0
|
|
20230908,164200,1602948200,16530,16530,16530,16530,0
|
|
20230908,164100,1602948200,16530,16530,16530,16530,0
|
|
20230908,164000,1602948200,16530,16530,16530,16530,0
|
|
20230908,163900,1602948200,16530,16530,16530,16530,0
|
|
20230908,163800,1602948200,16530,16530,16530,16530,0
|
|
20230908,163700,1602948200,16530,16530,16530,16530,0
|
|
20230908,163600,1602948200,16530,16530,16530,16530,301
|
|
20230908,163500,1602948200,16530,16530,16530,16530,0
|
|
20230908,163400,1602948200,16530,16530,16530,16530,0
|
|
20230908,163300,1602948200,16530,16530,16530,16530,0
|
|
20230908,163200,1602948200,16530,16530,16530,16530,0
|
|
20230908,163100,1602948200,16530,16530,16530,16530,0
|
|
20230908,163000,1602948200,16530,16530,16530,16530,0
|
|
20230908,162900,1602948200,16530,16530,16530,16530,0
|
|
20230908,162800,1602948200,16530,16530,16530,16530,0
|
|
20230908,162700,1602948200,16530,16530,16530,16530,0
|
|
20230908,162600,1602948200,16530,16530,16530,16530,0
|
|
20230908,162500,1602948200,16530,16530,16530,16530,0
|
|
20230908,162400,1602948200,16530,16530,16530,16530,0
|
|
20230908,162300,1602948200,16530,16530,16530,16530,0
|
|
20230908,162200,1602948200,16530,16530,16530,16530,0
|
|
20230908,162100,1602948200,16530,16530,16530,16530,0
|
|
20230908,162000,1602948200,16530,16530,16530,16530,0
|
|
20230908,161900,1602948200,16530,16530,16530,16530,0
|
|
20230908,161800,1602948200,16530,16530,16530,16530,0
|
|
20230908,161700,1602948200,16530,16530,16530,16530,0
|
|
20230908,161600,1602948200,16530,16530,16530,16530,0
|
|
20230908,161500,1602948200,16530,16530,16530,16530,0
|
|
20230908,161400,1602948200,16530,16530,16530,16530,0
|
|
20230908,161300,1602948200,16530,16530,16530,16530,0
|
|
20230908,161200,1602948200,16530,16530,16530,16530,0
|
|
20230908,161100,1602948200,16530,16530,16530,16530,0
|
|
20230908,161000,1602948200,16530,16530,16530,16530,0
|
|
20230908,160900,1602948200,16530,16530,16530,16530,0
|
|
20230908,160800,1602948200,16530,16530,16530,16530,0
|
|
20230908,160700,1602948200,16530,16530,16530,16530,0
|
|
20230908,160600,1602948200,16530,16530,16530,16530,301
|
|
20230908,160500,1602948200,16530,16530,16530,16530,0
|
|
20230908,160400,1602948200,16530,16530,16530,16530,0
|
|
20230908,160300,1602948200,16530,16530,16530,16530,0
|
|
20230908,160200,1602948200,16530,16530,16530,16530,0
|
|
20230908,160100,1602948200,16530,16530,16530,16530,0
|
|
20230908,160000,1602948200,16530,16530,16530,16530,0
|
|
20230908,155900,1602948200,16530,16530,16530,16530,0
|
|
20230908,155800,1602948200,16530,16530,16530,16530,0
|
|
20230908,155700,1602948200,16530,16530,16530,16530,0
|
|
20230908,155600,1602948200,16530,16530,16530,16530,0
|
|
20230908,155500,1602948200,16530,16530,16530,16530,0
|
|
20230908,155400,1602948200,16530,16530,16530,16530,0
|
|
20230908,155300,1602948200,16530,16530,16530,16530,0
|
|
20230908,155200,1602948200,16530,16530,16530,16530,0
|
|
20230908,155100,1602948200,16530,16530,16530,16530,0
|
|
20230908,155000,1602948200,16530,16530,16530,16530,0
|
|
20230908,154900,1602948200,16530,16530,16530,16530,0
|
|
20230908,154800,1602948200,16530,16530,16530,16530,0
|
|
20230908,154700,1602948200,16530,16530,16530,16530,0
|
|
20230908,154600,1602948200,16530,16530,16530,16530,0
|
|
20230908,154500,1602948200,16530,16530,16530,16530,0
|
|
20230908,154400,1602948200,16530,16530,16530,16530,0
|
|
20230908,154300,1602948200,16530,16530,16530,16530,0
|
|
20230908,154200,1602948200,16530,16530,16530,16530,0
|
|
20230908,154100,1602948200,16530,16530,16530,16530,0
|
|
20230908,154000,1602948200,16530,16530,16530,16530,0
|
|
20230908,153900,1602948200,16530,16530,16530,16530,0
|
|
20230908,153800,1602948200,16530,16530,16530,16530,0
|
|
20230908,153700,1602948200,16530,16530,16530,16530,0
|
|
20230908,153600,1602948200,16530,16530,16530,16530,301
|
|
20230908,153500,1602948200,16530,16530,16530,16530,0
|
|
20230908,153400,1602948200,16530,16530,16530,16530,0
|
|
20230908,153300,1602948200,16530,16530,16530,16530,0
|
|
20230908,153200,1602948200,16530,16530,16530,16530,0
|
|
20230908,153100,1602948200,16530,16530,16530,16530,0
|
|
20230908,153000,1602948200,16530,16530,16530,16530,301
|
|
20230908,152900,1597972670,16550,16550,16550,16550,0
|
|
20230908,152800,1597972670,16550,16550,16550,16550,0
|
|
20230908,152700,1597972670,16550,16550,16550,16550,0
|
|
20230908,152600,1597972670,16550,16550,16550,16550,0
|
|
20230908,152500,1597972670,16550,16550,16550,16550,0
|
|
20230908,152400,1597972670,16550,16550,16550,16550,0
|
|
20230908,152300,1597972670,16550,16550,16550,16550,0
|
|
20230908,152200,1597972670,16550,16550,16550,16550,0
|
|
20230908,152100,1597972670,16550,16550,16550,16550,0
|
|
20230908,152000,1597972670,16550,16550,16550,16550,0
|
|
20230908,151900,1597972670,16550,16520,16550,16520,411
|
|
20230908,151800,1591179590,16520,16520,16530,16520,273
|
|
20230908,151700,1586669120,16530,16530,16530,16510,225
|
|
20230908,151600,1582952240,16540,16520,16550,16520,52
|
|
20230908,151500,1582092210,16550,16550,16550,16550,21
|
|
20230908,151400,1581744660,16550,16530,16550,16520,807
|
|
20230908,151300,1568412980,16530,16530,16530,16530,357
|
|
20230908,151200,1562511770,16540,16580,16580,16540,918
|
|
20230908,151100,1547318900,16580,16580,16580,16560,272
|
|
20230908,151000,1542809850,16580,16590,16590,16580,28
|
|
20230908,150900,1542345530,16580,16570,16590,16570,147
|
|
20230908,150800,1539909240,16570,16560,16570,16560,203
|
|
20230908,150700,1536546560,16560,16560,16560,16560,122
|
|
20230908,150600,1534526240,16560,16550,16560,16540,22
|
|
20230908,150500,1534162220,16540,16540,16540,16540,77
|
|
20230908,150400,1532888640,16530,16540,16540,16530,72
|
|
20230908,150300,1531698460,16540,16520,16540,16520,1149
|
|
20230908,150200,1512715480,16530,16530,16530,16530,101
|
|
20230908,150100,1511045950,16530,16530,16530,16530,4
|
|
20230908,150000,1510979830,16530,16530,16530,16520,1001
|
|
20230908,145900,1494442270,16540,16540,16540,16540,1
|
|
20230908,145800,1494425730,16540,16530,16540,16530,21
|
|
20230908,145700,1494078590,16540,16530,16540,16530,27
|
|
20230908,145600,1493632210,16530,16530,16530,16530,41
|
|
20230908,145500,1492954480,16540,16540,16540,16540,12
|
|
20230908,145400,1492756000,16540,16540,16540,16540,1
|
|
20230908,145300,1492739460,16530,16530,16530,16530,43
|
|
20230908,145200,1492028670,16540,16540,16540,16540,71
|
|
20230908,145100,1490854330,16540,16540,16540,16540,1
|
|
20230908,145000,1490837790,16540,16540,16540,16540,41
|
|
20230908,144900,1490159650,16540,16540,16540,16540,7
|
|
20230908,144800,1490043870,16540,16540,16540,16540,0
|
|
20230908,144700,1490043870,16540,16530,16540,16530,2
|
|
20230908,144600,1490010800,16520,16520,16520,16520,108
|
|
20230908,144500,1488226640,16520,16540,16540,16520,301
|
|
20230908,144400,1483254090,16540,16540,16540,16540,12
|
|
20230908,144300,1483055610,16540,16550,16550,16530,206
|
|
20230908,144200,1479646420,16550,16550,16550,16550,2
|
|
20230908,144100,1479613320,16510,16510,16520,16510,186
|
|
20230908,144000,1476542450,16550,16510,16550,16510,10
|
|
20230908,143900,1476377310,16510,16510,16510,16510,12
|
|
20230908,143800,1476179190,16510,16530,16530,16510,9
|
|
20230908,143700,1476030540,16540,16510,16540,16510,22
|
|
20230908,143600,1475667110,16510,16510,16510,16510,131
|
|
20230908,143500,1473504300,16550,16530,16550,16510,19
|
|
20230908,143400,1473190530,16550,16500,16550,16500,408
|
|
20230908,143300,1466457530,16510,16550,16550,16500,3445
|
|
20230908,143200,1409570290,16520,16520,16520,16520,64
|
|
20230908,143100,1408513010,16520,16520,16530,16520,180
|
|
20230908,143000,1405539400,16560,16560,16560,16520,138
|
|
20230908,142900,1403257030,16550,16550,16550,16550,29
|
|
20230908,142800,1402777080,16560,16560,16560,16560,9
|
|
20230908,142700,1402628040,16550,16550,16550,16550,14
|
|
20230908,142600,1402396340,16560,16550,16560,16550,51
|
|
20230908,142500,1401552280,16560,16560,16560,16560,13
|
|
20230908,142400,1401337000,16570,16570,16570,16570,0
|
|
20230908,142300,1401337000,16570,16550,16570,16550,26
|
|
20230908,142200,1400906680,16550,16560,16560,16550,8
|
|
20230908,142100,1400774270,16550,16560,16560,16550,86
|
|
20230908,142000,1399350960,16570,16550,16570,16550,156
|
|
20230908,141900,1396769140,16550,16550,16550,16550,14
|
|
20230908,141800,1396537440,16550,16540,16550,16540,31
|
|
20230908,141700,1396024690,16530,16530,16530,16530,17
|
|
20230908,141600,1395743680,16530,16530,16530,16530,17
|
|
20230908,141500,1395462670,16540,16540,16540,16540,11
|
|
20230908,141400,1395280730,16540,16540,16540,16540,0
|
|
20230908,141300,1395280730,16540,16540,16540,16540,1
|
|
20230908,141200,1395264190,16540,16540,16540,16540,67
|
|
20230908,141100,1394156010,16540,16540,16540,16540,1
|
|
20230908,141000,1394139470,16520,16520,16520,16520,1
|
|
20230908,140900,1394122950,16520,16530,16540,16520,603
|
|
20230908,140800,1384159690,16550,16550,16550,16550,1
|
|
20230908,140700,1384143140,16540,16540,16540,16540,2
|
|
20230908,140600,1384110060,16540,16550,16550,16540,14
|
|
20230908,140500,1383878490,16540,16550,16550,16540,712
|
|
20230908,140400,1372100040,16570,16570,16570,16570,17
|
|
20230908,140300,1371818350,16580,16580,16580,16570,7
|
|
20230908,140200,1371702310,16590,16590,16590,16590,10
|
|
20230908,140100,1371536410,16550,16590,16590,16550,119
|
|
20230908,140000,1369566870,16570,16580,16580,16570,45
|
|
20230908,135900,1368821050,16570,16570,16570,16570,0
|
|
20230908,135800,1368821050,16570,16570,16570,16570,73
|
|
20230908,135700,1367611440,16570,16570,16570,16570,1
|
|
20230908,135600,1367594870,16570,16570,16570,16570,2
|
|
20230908,135500,1367561730,16570,16570,16570,16570,0
|
|
20230908,135400,1367561730,16570,16570,16570,16570,0
|
|
20230908,135300,1367561730,16570,16570,16570,16570,3
|
|
20230908,135200,1367512020,16570,16570,16570,16570,0
|
|
20230908,135100,1367512020,16570,16570,16570,16570,2
|
|
20230908,135000,1367478880,16570,16570,16570,16570,0
|
|
20230908,134900,1367478880,16570,16560,16570,16560,2
|
|
20230908,134800,1367445750,16550,16550,16550,16550,0
|
|
20230908,134700,1367445750,16550,16550,16550,16550,32
|
|
20230908,134600,1366916150,16550,16550,16550,16550,2
|
|
20230908,134500,1366883050,16540,16560,16560,16540,308
|
|
20230908,134400,1361786620,16570,16570,16570,16570,0
|
|
20230908,134300,1361786620,16570,16570,16570,16570,1
|
|
20230908,134200,1361770050,16550,16550,16550,16550,1000
|
|
20230908,134100,1345220050,16550,16560,16560,16550,276
|
|
20230908,134000,1340650230,16570,16570,16570,16570,2
|
|
20230908,133900,1340617090,16570,16570,16570,16570,1
|
|
20230908,133800,1340600520,16570,16570,16570,16570,0
|
|
20230908,133700,1340600520,16570,16570,16570,16570,2
|
|
20230908,133600,1340567380,16570,16570,16570,16570,11
|
|
20230908,133500,1340385110,16570,16570,16570,16570,0
|
|
20230908,133400,1340385110,16570,16570,16570,16570,3
|
|
20230908,133300,1340335400,16570,16570,16570,16570,0
|
|
20230908,133200,1340335400,16570,16570,16570,16570,1
|
|
20230908,133100,1340318830,16550,16550,16550,16550,282
|
|
20230908,133000,1335651730,16550,16550,16550,16550,10
|
|
20230908,132900,1335486230,16540,16540,16540,16540,79
|
|
20230908,132800,1334179570,16550,16550,16550,16550,209
|
|
20230908,132700,1330720620,16560,16560,16560,16560,4
|
|
20230908,132600,1330654380,16570,16570,16570,16570,1
|
|
20230908,132500,1330637810,16570,16570,16570,16570,5
|
|
20230908,132400,1330554960,16570,16570,16570,16570,1
|
|
20230908,132300,1330538390,16560,16570,16570,16560,2
|
|
20230908,132200,1330505260,16570,16570,16570,16570,1
|
|
20230908,132100,1330488690,16570,16570,16570,16570,1
|
|
20230908,132000,1330472120,16570,16570,16570,16570,0
|
|
20230908,131900,1330472120,16570,16550,16570,16550,51
|
|
20230908,131800,1329628050,16550,16570,16570,16550,17
|
|
20230908,131700,1329346670,16570,16570,16570,16550,63
|
|
20230908,131600,1328302940,16570,16570,16570,16570,0
|
|
20230908,131500,1328302940,16570,16570,16570,16570,41
|
|
20230908,131400,1327623570,16570,16570,16570,16570,1
|
|
20230908,131300,1327607000,16560,16560,16560,16560,61
|
|
20230908,131200,1326596840,16560,16560,16560,16560,0
|
|
20230908,131100,1326596840,16560,16570,16570,16560,7
|
|
20230908,131000,1326480900,16570,16570,16570,16570,1
|
|
20230908,130900,1326464330,16560,16570,16570,16560,175
|
|
20230908,130800,1323565430,16570,16570,16570,16570,2
|
|
20230908,130700,1323532290,16570,16570,16570,16570,7
|
|
20230908,130600,1323416300,16560,16560,16560,16560,6
|
|
20230908,130500,1323316940,16570,16570,16570,16570,67
|
|
20230908,130400,1322206750,16570,16570,16570,16570,2
|
|
20230908,130300,1322173610,16560,16560,16560,16560,44
|
|
20230908,130200,1321444970,16570,16570,16570,16570,101
|
|
20230908,130100,1319771400,16560,16560,16560,16560,1
|
|
20230908,130000,1319754840,16570,16570,16570,16570,1
|
|
20230908,125900,1319738270,16550,16550,16550,16550,2
|
|
20230908,125800,1319705170,16550,16560,16560,16550,445
|
|
20230908,125700,1312336250,16560,16570,16570,16560,12
|
|
20230908,125600,1312137510,16560,16560,16560,16560,12
|
|
20230908,125500,1311938790,16570,16570,16570,16570,1
|
|
20230908,125400,1311922220,16560,16560,16570,16560,78
|
|
20230908,125300,1310630530,16560,16560,16570,16560,295
|
|
20230908,125200,1305745290,16570,16570,16570,16570,3
|
|
20230908,125100,1305695580,16570,16570,16570,16570,301
|
|
20230908,125000,1300708010,16570,16570,16570,16560,297
|
|
20230908,124900,1295788680,16570,16600,16600,16570,443
|
|
20230908,124800,1288440290,16600,16590,16600,16590,2
|
|
20230908,124700,1288407100,16600,16590,16600,16580,26
|
|
20230908,124600,1287975570,16600,16600,16600,16600,1
|
|
20230908,124500,1287958970,16590,16600,16600,16590,18
|
|
20230908,124400,1287660340,16610,16610,16610,16610,0
|
|
20230908,124300,1287660340,16610,16610,16610,16610,2
|
|
20230908,124200,1287627120,16580,16580,16580,16580,200
|
|
20230908,124100,1284311120,16620,16610,16620,16610,48
|
|
20230908,124000,1283513460,16620,16630,16630,16580,400
|
|
20230908,123900,1276878800,16630,16610,16640,16610,15
|
|
20230908,123800,1276629590,16620,16640,16640,16620,5
|
|
20230908,123700,1276546470,16630,16630,16630,16630,0
|
|
20230908,123600,1276546470,16630,16640,16640,16630,5
|
|
20230908,123500,1276463300,16650,16650,16650,16650,6
|
|
20230908,123400,1276363400,16640,16640,16640,16640,0
|
|
20230908,123300,1276363400,16640,16640,16650,16640,40
|
|
20230908,123200,1275697770,16660,16660,16660,16660,1
|
|
20230908,123100,1275681110,16630,16650,16660,16630,707
|
|
20230908,123000,1263912610,16660,16630,16660,16630,104
|
|
20230908,122900,1262180060,16630,16600,16630,16600,93
|
|
20230908,122800,1260635860,16600,16600,16600,16600,104
|
|
20230908,122700,1258909460,16600,16600,16600,16600,9
|
|
20230908,122600,1258760060,16610,16600,16610,16600,2
|
|
20230908,122500,1258726850,16610,16610,16610,16610,1
|
|
20230908,122400,1258710240,16600,16600,16600,16600,121
|
|
20230908,122300,1256701640,16610,16610,16610,16610,2
|
|
20230908,122200,1256668420,16610,16610,16610,16610,1
|
|
20230908,122100,1256651810,16610,16610,16610,16610,1
|
|
20230908,122000,1256635200,16610,16610,16610,16610,2
|
|
20230908,121900,1256601980,16610,16620,16620,16610,39
|
|
20230908,121800,1255954180,16610,16610,16630,16610,126
|
|
20230908,121700,1253861300,16610,16620,16620,16610,22
|
|
20230908,121600,1253495860,16620,16630,16630,16620,12
|
|
20230908,121500,1253296400,16630,16630,16630,16630,0
|
|
20230908,121400,1253296400,16630,16630,16630,16630,1
|
|
20230908,121300,1253279770,16630,16630,16630,16620,18
|
|
20230908,121200,1252980520,16630,16630,16630,16630,1
|
|
20230908,121100,1252963890,16660,16660,16660,16660,1
|
|
20230908,121000,1252947230,16620,16620,16620,16620,203
|
|
20230908,120900,1249573370,16640,16660,16660,16640,1284
|
|
20230908,120800,1228188490,16670,16670,16670,16670,1
|
|
20230908,120700,1228171820,16670,16660,16670,16660,45
|
|
20230908,120600,1227422110,16660,16640,16660,16640,3
|
|
20230908,120500,1227372170,16640,16640,16640,16640,1
|
|
20230908,120400,1227355530,16630,16660,16660,16630,14
|
|
20230908,120300,1227122620,16660,16660,16660,16660,0
|
|
20230908,120200,1227122620,16660,16660,16660,16660,1
|
|
20230908,120100,1227105960,16670,16650,16670,16640,4
|
|
20230908,120000,1227039360,16670,16670,16670,16670,300
|
|
20230908,115900,1222038360,16670,16670,16670,16670,1
|
|
20230908,115800,1222021690,16670,16670,16670,16670,2
|
|
20230908,115700,1221988350,16640,16670,16670,16640,714
|
|
20230908,115600,1210093060,16660,16650,16660,16650,296
|
|
20230908,115500,1205162130,16660,16640,16660,16640,4
|
|
20230908,115400,1205095510,16650,16660,16660,16650,73
|
|
20230908,115300,1203880040,16660,16650,16660,16650,2
|
|
20230908,115200,1203846730,16650,16650,16650,16650,129
|
|
20230908,115100,1201698880,16650,16650,16650,16650,1
|
|
20230908,115000,1201682230,16650,16650,16650,16650,9
|
|
20230908,114900,1201532380,16650,16650,16650,16650,1
|
|
20230908,114800,1201515730,16650,16630,16650,16630,1001
|
|
20230908,114700,1184862040,16620,16630,16630,16620,3
|
|
20230908,114600,1184812160,16630,16630,16630,16630,0
|
|
20230908,114500,1184812160,16630,16620,16630,16620,98
|
|
20230908,114400,1183183390,16620,16620,16620,16620,1
|
|
20230908,114300,1183166770,16620,16620,16620,16620,0
|
|
20230908,114200,1183166770,16620,16620,16620,16620,3
|
|
20230908,114100,1183116910,16620,16620,16630,16620,99
|
|
20230908,114000,1181471520,16620,16620,16620,16620,8
|
|
20230908,113900,1181338560,16620,16620,16620,16620,2
|
|
20230908,113800,1181305320,16620,16620,16620,16620,4
|
|
20230908,113700,1181238840,16620,16610,16620,16610,466
|
|
20230908,113600,1173498480,16590,16610,16610,16590,10
|
|
20230908,113500,1173332440,16610,16600,16610,16580,803
|
|
20230908,113400,1160012410,16610,16630,16630,16610,199
|
|
20230908,113300,1156707000,16630,16620,16630,16620,9
|
|
20230908,113200,1156557360,16620,16620,16620,16620,4
|
|
20230908,113100,1156490880,16630,16630,16630,16630,3
|
|
20230908,113000,1156440990,16630,16610,16630,16610,6
|
|
20230908,112900,1156341270,16600,16580,16600,16580,774
|
|
20230908,112800,1143508330,16580,16580,16580,16580,1
|
|
20230908,112700,1143491750,16580,16590,16590,16580,378
|
|
20230908,112600,1137224490,16590,16590,16590,16590,1
|
|
20230908,112500,1137207900,16580,16590,16590,16580,70
|
|
20230908,112400,1136047290,16590,16590,16590,16590,77
|
|
20230908,112300,1134769860,16590,16590,16590,16590,2
|
|
20230908,112200,1134736680,16600,16600,16600,16600,4
|
|
20230908,112100,1134670280,16590,16590,16600,16590,36
|
|
20230908,112000,1134073030,16600,16600,16600,16600,2
|
|
20230908,111900,1134039830,16600,16600,16600,16600,1
|
|
20230908,111800,1134023230,16600,16600,16600,16600,31
|
|
20230908,111700,1133508630,16600,16590,16600,16590,48
|
|
20230908,111600,1132712300,16590,16590,16590,16590,2
|
|
20230908,111500,1132679120,16580,16580,16580,16580,8
|
|
20230908,111400,1132546480,16580,16580,16580,16580,6
|
|
20230908,111300,1132447000,16580,16580,16580,16580,52
|
|
20230908,111200,1131584840,16580,16580,16580,16580,1
|
|
20230908,111100,1131568260,16570,16570,16570,16570,5
|
|
20230908,111000,1131485410,16580,16580,16580,16580,4
|
|
20230908,110900,1131419090,16570,16570,16570,16570,50
|
|
20230908,110800,1130590590,16570,16570,16570,16570,1
|
|
20230908,110700,1130574020,16580,16580,16580,16580,7
|
|
20230908,110600,1130457960,16590,16590,16590,16590,5
|
|
20230908,110500,1130375010,16590,16590,16590,16590,0
|
|
20230908,110400,1130375010,16590,16600,16600,16590,419
|
|
20230908,110300,1123423220,16600,16620,16620,16590,1523
|
|
20230908,110200,1098147430,16630,16630,16630,16630,191
|
|
20230908,110100,1094971100,16640,16620,16640,16620,302
|
|
20230908,110000,1089951830,16610,16620,16620,16610,3
|
|
20230908,105900,1089901980,16600,16610,16610,16600,20
|
|
20230908,105800,1089569970,16600,16560,16600,16560,4277
|
|
20230908,105700,1018638640,16560,16560,16560,16560,0
|
|
20230908,105600,1018638640,16560,16560,16560,16560,0
|
|
20230908,105500,1018638640,16560,16510,16560,16510,80
|
|
20230908,105400,1017317790,16510,16530,16530,16510,200
|
|
20230908,105300,1014015640,16560,16560,16560,16560,2
|
|
20230908,105200,1013982520,16560,16560,16560,16560,207
|
|
20230908,105100,1010554600,16510,16540,16540,16510,368
|
|
20230908,105000,1004478330,16560,16540,16560,16540,302
|
|
20230908,104900,999478700,16540,16540,16540,16540,6
|
|
20230908,104800,999379460,16540,16540,16540,16540,1
|
|
20230908,104700,999362920,16540,16540,16540,16540,989
|
|
20230908,104600,983004860,16540,16540,16540,16540,1
|
|
20230908,104500,982988320,16530,16540,16540,16530,130
|
|
20230908,104400,980838400,16540,16530,16540,16530,6
|
|
20230908,104300,980739210,16530,16530,16530,16530,68
|
|
20230908,104200,979615170,16490,16500,16500,16490,237
|
|
20230908,104100,975706960,16490,16530,16530,16490,17
|
|
20230908,104000,975426550,16480,16490,16490,16480,19
|
|
20230908,103900,975113420,16530,16530,16530,16530,0
|
|
20230908,103800,975113420,16530,16470,16530,16470,114
|
|
20230908,103700,973235780,16470,16470,16470,16460,69
|
|
20230908,103600,972100020,16470,16470,16470,16470,1
|
|
20230908,103500,972083550,16470,16470,16470,16470,1
|
|
20230908,103400,972067080,16470,16470,16470,16470,2
|
|
20230908,103300,972034140,16460,16470,16470,16460,438
|
|
20230908,103200,964820430,16480,16480,16480,16480,21
|
|
20230908,103100,964474350,16470,16530,16530,16470,41
|
|
20230908,103000,963799000,16530,16530,16530,16530,0
|
|
20230908,102900,963799000,16530,16530,16530,16530,1
|
|
20230908,102800,963782470,16530,16540,16540,16450,2168
|
|
20230908,102700,928096100,16530,16530,16530,16530,1
|
|
20230908,102600,928079570,16540,16540,16540,16540,6
|
|
20230908,102500,927980330,16540,16540,16540,16540,8
|
|
20230908,102400,927848010,16520,16520,16520,16520,6
|
|
20230908,102300,927748890,16520,16520,16520,16520,77
|
|
20230908,102200,926476850,16520,16520,16520,16520,16
|
|
20230908,102100,926212530,16520,16520,16520,16510,17
|
|
20230908,102000,925931700,16510,16520,16520,16510,12
|
|
20230908,101900,925733480,16520,16520,16520,16520,15
|
|
20230908,101800,925485680,16520,16520,16520,16510,14
|
|
20230908,101700,925254410,16520,16520,16520,16520,2
|
|
20230908,101600,925221370,16540,16490,16540,16490,5
|
|
20230908,101500,925138860,16500,16490,16500,16490,102
|
|
20230908,101400,923456850,16480,16490,16490,16480,2
|
|
20230908,101300,923423880,16480,16460,16480,16460,222
|
|
20230908,101200,919765740,16460,16470,16470,16460,2703
|
|
20230908,101100,875273850,16470,16430,16470,16430,462
|
|
20230908,101000,867681470,16440,16460,16460,16430,247
|
|
20230908,100900,863620740,16460,16470,16470,16460,3
|
|
20230908,100800,863571340,16460,16420,16460,16420,614
|
|
20230908,100700,853477120,16470,16460,16480,16430,953
|
|
20230908,100600,837816060,16480,16480,16480,16470,12
|
|
20230908,100500,837618310,16480,16480,16480,16480,61
|
|
20230908,100400,836613030,16480,16480,16480,16480,0
|
|
20230908,100300,836613030,16480,16470,16480,16420,60
|
|
20230908,100200,835625230,16470,16470,16470,16470,4
|
|
20230908,100100,835559350,16420,16420,16420,16420,287
|
|
20230908,100000,830846810,16420,16480,16480,16420,759
|
|
20230908,095900,818377640,16490,16470,16490,16450,3229
|
|
20230908,095800,765243530,16480,16490,16490,16480,1427
|
|
20230908,095700,741725070,16490,16560,16560,16490,1330
|
|
20230908,095600,719792040,16560,16560,16560,16560,0
|
|
20230908,095500,719792040,16560,16560,16560,16560,1
|
|
20230908,095400,719775480,16500,16500,16500,16500,297
|
|
20230908,095300,714874980,16500,16500,16570,16500,39
|
|
20230908,095200,714231410,16510,16510,16510,16500,707
|
|
20230908,095100,702563060,16510,16510,16510,16500,51
|
|
20230908,095000,701721350,16500,16510,16510,16500,670
|
|
20230908,094900,690666340,16510,16510,16510,16500,419
|
|
20230908,094800,683748680,16510,16560,16560,16510,496
|
|
20230908,094700,675551750,16570,16600,16600,16570,40
|
|
20230908,094600,674887870,16600,16600,16600,16600,30
|
|
20230908,094500,674389870,16600,16600,16600,16600,12
|
|
20230908,094400,674190670,16600,16600,16600,16600,302
|
|
20230908,094300,669177470,16600,16600,16600,16540,779
|
|
20230908,094200,656252370,16600,16600,16600,16600,21
|
|
20230908,094100,655903770,16600,16490,16600,16490,313
|
|
20230908,094000,650739960,16500,16520,16610,16500,696
|
|
20230908,093900,639253900,16500,16640,16640,16500,2458
|
|
20230908,093800,598681280,16540,16500,16540,16500,464
|
|
20230908,093700,591011280,16490,16490,16490,16490,870
|
|
20230908,093600,576664980,16480,16570,16570,16480,8728
|
|
20230908,093500,432511180,16570,16650,16650,16570,257
|
|
20230908,093400,428252370,16660,16660,16660,16660,15
|
|
20230908,093300,428002470,16660,16660,16660,16660,1
|
|
20230908,093200,427985810,16660,16560,16660,16560,5
|
|
20230908,093100,427902910,16670,16560,16670,16560,60
|
|
20230908,093000,426903390,16670,16670,16670,16570,102
|
|
20230908,092900,425203150,16670,16560,16670,16560,71
|
|
20230908,092800,424027280,16560,16670,16670,16560,90
|
|
20230908,092700,422536550,16680,16680,16680,16680,81
|
|
20230908,092600,421185470,16560,16690,16690,16560,296
|
|
20230908,092500,416281450,16560,16690,16690,16560,322
|
|
20230908,092400,410927860,16690,16630,16690,16630,561
|
|
20230908,092300,401583190,16630,16660,16660,16630,1096
|
|
20230908,092200,383324280,16570,16650,16650,16550,77
|
|
20230908,092100,382044910,16550,16580,16660,16550,1462
|
|
20230908,092000,357813540,16580,16660,16660,16580,2901
|
|
20230908,091900,309697810,16600,16600,16600,16600,0
|
|
20230908,091800,309697810,16600,16590,16620,16590,610
|
|
20230908,091700,299569860,16590,16620,16620,16590,308
|
|
20230908,091600,294460000,16590,16600,16620,16580,113
|
|
20230908,091500,292582910,16580,16590,16600,16580,678
|
|
20230908,091400,281340680,16590,16600,16600,16590,701
|
|
20230908,091300,269709070,16600,16670,16670,16600,1814
|
|
20230908,091200,239562790,16670,16670,16670,16670,137
|
|
20230908,091100,237279000,16700,16700,16700,16700,56
|
|
20230908,091000,236343800,16710,16790,16790,16710,4078
|
|
20230908,090900,168068690,16790,16830,16830,16790,110
|
|
20230908,090800,166220070,16770,16830,16830,16770,310
|
|
20230908,090700,161011830,16830,16790,16830,16790,810
|
|
20230908,090600,147389780,16790,16730,16790,16730,221
|
|
20230908,090500,143689690,16750,16790,16800,16750,273
|
|
20230908,090400,139110230,16790,16710,16790,16710,275
|
|
20230908,090300,134503920,16710,16600,16710,16600,42
|
|
20230908,090200,133806610,16600,16620,16620,16600,2203
|
|
20230908,090100,97207330,16600,16630,16730,16570,2726
|
|
20230908,090000,51945380,16620,16780,16780,16620,3065
|