574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,183100,2668023970,8720,8720,8720,8720,8879
|
|
20230817,183000,2668023970,8720,8720,8720,8720,0
|
|
20230817,182900,2668023970,8720,8720,8720,8720,0
|
|
20230817,182800,2668023970,8720,8720,8720,8720,0
|
|
20230817,182700,2668023970,8720,8720,8720,8720,0
|
|
20230817,182600,2668023970,8720,8720,8720,8720,0
|
|
20230817,182500,2668023970,8720,8720,8720,8720,0
|
|
20230817,182400,2668023970,8720,8720,8720,8720,0
|
|
20230817,182300,2668023970,8720,8720,8720,8720,0
|
|
20230817,182200,2668023970,8720,8720,8720,8720,0
|
|
20230817,182100,2668023970,8720,8720,8720,8720,0
|
|
20230817,182000,2668023970,8720,8720,8720,8720,0
|
|
20230817,181900,2668023970,8720,8720,8720,8720,0
|
|
20230817,181800,2668023970,8720,8720,8720,8720,0
|
|
20230817,181700,2668023970,8720,8720,8720,8720,0
|
|
20230817,181600,2668023970,8720,8720,8720,8720,0
|
|
20230817,181500,2668023970,8720,8720,8720,8720,0
|
|
20230817,181400,2668023970,8720,8720,8720,8720,0
|
|
20230817,181300,2668023970,8720,8720,8720,8720,0
|
|
20230817,181200,2668023970,8720,8720,8720,8720,0
|
|
20230817,181100,2668023970,8720,8720,8720,8720,0
|
|
20230817,181000,2668023970,8720,8720,8720,8720,0
|
|
20230817,180900,2668023970,8720,8720,8720,8720,0
|
|
20230817,180800,2668023970,8720,8720,8720,8720,0
|
|
20230817,180700,2668023970,8720,8720,8720,8720,0
|
|
20230817,180600,2668023970,8720,8720,8720,8720,0
|
|
20230817,180500,2668023970,8720,8720,8720,8720,0
|
|
20230817,180400,2668023970,8720,8720,8720,8720,0
|
|
20230817,180300,2668023970,8720,8720,8720,8720,0
|
|
20230817,180200,2668023970,8720,8720,8720,8720,0
|
|
20230817,180100,2668023970,8720,8720,8720,8720,8879
|
|
20230817,180000,2668023970,8720,8720,8720,8720,0
|
|
20230817,175900,2668023970,8720,8720,8720,8720,0
|
|
20230817,175800,2668023970,8720,8720,8720,8720,0
|
|
20230817,175700,2668023970,8720,8720,8720,8720,0
|
|
20230817,175600,2668023970,8720,8720,8720,8720,0
|
|
20230817,175500,2668023970,8720,8720,8720,8720,0
|
|
20230817,175400,2668023970,8720,8720,8720,8720,0
|
|
20230817,175300,2668023970,8720,8720,8720,8720,0
|
|
20230817,175200,2668023970,8720,8720,8720,8720,0
|
|
20230817,175100,2668023970,8720,8720,8720,8720,0
|
|
20230817,175000,2668023970,8720,8720,8720,8720,0
|
|
20230817,174900,2668023970,8720,8720,8720,8720,0
|
|
20230817,174800,2668023970,8720,8720,8720,8720,0
|
|
20230817,174700,2668023970,8720,8720,8720,8720,0
|
|
20230817,174600,2668023970,8720,8720,8720,8720,0
|
|
20230817,174500,2668023970,8720,8720,8720,8720,0
|
|
20230817,174400,2668023970,8720,8720,8720,8720,0
|
|
20230817,174300,2668023970,8720,8720,8720,8720,0
|
|
20230817,174200,2668023970,8720,8720,8720,8720,0
|
|
20230817,174100,2668023970,8720,8720,8720,8720,0
|
|
20230817,174000,2668023970,8720,8720,8720,8720,0
|
|
20230817,173900,2668023970,8720,8720,8720,8720,0
|
|
20230817,173800,2668023970,8720,8720,8720,8720,0
|
|
20230817,173700,2668023970,8720,8720,8720,8720,0
|
|
20230817,173600,2668023970,8720,8720,8720,8720,0
|
|
20230817,173500,2668023970,8720,8720,8720,8720,0
|
|
20230817,173400,2668023970,8720,8720,8720,8720,0
|
|
20230817,173300,2668023970,8720,8720,8720,8720,0
|
|
20230817,173200,2668023970,8720,8720,8720,8720,0
|
|
20230817,173100,2668023970,8720,8720,8720,8720,8879
|
|
20230817,173000,2668023970,8720,8720,8720,8720,0
|
|
20230817,172900,2668023970,8720,8720,8720,8720,0
|
|
20230817,172800,2668023970,8720,8720,8720,8720,0
|
|
20230817,172700,2668023970,8720,8720,8720,8720,0
|
|
20230817,172600,2668023970,8720,8720,8720,8720,0
|
|
20230817,172500,2668023970,8720,8720,8720,8720,0
|
|
20230817,172400,2668023970,8720,8720,8720,8720,0
|
|
20230817,172300,2668023970,8720,8720,8720,8720,0
|
|
20230817,172200,2668023970,8720,8720,8720,8720,0
|
|
20230817,172100,2668023970,8720,8720,8720,8720,0
|
|
20230817,172000,2668023970,8720,8720,8720,8720,0
|
|
20230817,171900,2668023970,8720,8720,8720,8720,0
|
|
20230817,171800,2668023970,8720,8720,8720,8720,0
|
|
20230817,171700,2668023970,8720,8720,8720,8720,0
|
|
20230817,171600,2668023970,8720,8720,8720,8720,0
|
|
20230817,171500,2668023970,8720,8720,8720,8720,0
|
|
20230817,171400,2668023970,8720,8720,8720,8720,0
|
|
20230817,171300,2668023970,8720,8720,8720,8720,0
|
|
20230817,171200,2668023970,8720,8720,8720,8720,0
|
|
20230817,171100,2668023970,8720,8720,8720,8720,0
|
|
20230817,171000,2668023970,8720,8720,8720,8720,0
|
|
20230817,170900,2668023970,8720,8720,8720,8720,0
|
|
20230817,170800,2668023970,8720,8720,8720,8720,0
|
|
20230817,170700,2668023970,8720,8720,8720,8720,0
|
|
20230817,170600,2668023970,8720,8720,8720,8720,0
|
|
20230817,170500,2668023970,8720,8720,8720,8720,0
|
|
20230817,170400,2668023970,8720,8720,8720,8720,0
|
|
20230817,170300,2668023970,8720,8720,8720,8720,0
|
|
20230817,170200,2668023970,8720,8720,8720,8720,0
|
|
20230817,170100,2668023970,8720,8720,8720,8720,8879
|
|
20230817,170000,2668023970,8720,8720,8720,8720,0
|
|
20230817,165900,2668023970,8720,8720,8720,8720,0
|
|
20230817,165800,2668023970,8720,8720,8720,8720,0
|
|
20230817,165700,2668023970,8720,8720,8720,8720,0
|
|
20230817,165600,2668023970,8720,8720,8720,8720,0
|
|
20230817,165500,2668023970,8720,8720,8720,8720,0
|
|
20230817,165400,2668023970,8720,8720,8720,8720,0
|
|
20230817,165300,2668023970,8720,8720,8720,8720,0
|
|
20230817,165200,2668023970,8720,8720,8720,8720,0
|
|
20230817,165100,2668023970,8720,8720,8720,8720,0
|
|
20230817,165000,2668023970,8720,8720,8720,8720,0
|
|
20230817,164900,2668023970,8720,8720,8720,8720,0
|
|
20230817,164800,2668023970,8720,8720,8720,8720,0
|
|
20230817,164700,2668023970,8720,8720,8720,8720,0
|
|
20230817,164600,2668023970,8720,8720,8720,8720,0
|
|
20230817,164500,2668023970,8720,8720,8720,8720,0
|
|
20230817,164400,2668023970,8720,8720,8720,8720,0
|
|
20230817,164300,2668023970,8720,8720,8720,8720,0
|
|
20230817,164200,2668023970,8720,8720,8720,8720,0
|
|
20230817,164100,2668023970,8720,8720,8720,8720,0
|
|
20230817,164000,2668023970,8720,8720,8720,8720,0
|
|
20230817,163900,2668023970,8720,8720,8720,8720,0
|
|
20230817,163800,2668023970,8720,8720,8720,8720,0
|
|
20230817,163700,2668023970,8720,8720,8720,8720,0
|
|
20230817,163600,2668023970,8720,8720,8720,8720,0
|
|
20230817,163500,2668023970,8720,8720,8720,8720,0
|
|
20230817,163400,2668023970,8720,8720,8720,8720,0
|
|
20230817,163300,2668023970,8720,8720,8720,8720,0
|
|
20230817,163200,2668023970,8720,8720,8720,8720,0
|
|
20230817,163100,2668023970,8720,8720,8720,8720,8879
|
|
20230817,163000,2668023970,8720,8720,8720,8720,0
|
|
20230817,162900,2668023970,8720,8720,8720,8720,0
|
|
20230817,162800,2668023970,8720,8720,8720,8720,0
|
|
20230817,162700,2668023970,8720,8720,8720,8720,0
|
|
20230817,162600,2668023970,8720,8720,8720,8720,0
|
|
20230817,162500,2668023970,8720,8720,8720,8720,0
|
|
20230817,162400,2668023970,8720,8720,8720,8720,0
|
|
20230817,162300,2668023970,8720,8720,8720,8720,0
|
|
20230817,162200,2668023970,8720,8720,8720,8720,0
|
|
20230817,162100,2668023970,8720,8720,8720,8720,0
|
|
20230817,162000,2668023970,8720,8720,8720,8720,0
|
|
20230817,161900,2668023970,8720,8720,8720,8720,0
|
|
20230817,161800,2668023970,8720,8720,8720,8720,0
|
|
20230817,161700,2668023970,8720,8720,8720,8720,0
|
|
20230817,161600,2668023970,8720,8720,8720,8720,0
|
|
20230817,161500,2668023970,8720,8720,8720,8720,0
|
|
20230817,161400,2668023970,8720,8720,8720,8720,0
|
|
20230817,161300,2668023970,8720,8720,8720,8720,0
|
|
20230817,161200,2668023970,8720,8720,8720,8720,0
|
|
20230817,161100,2668023970,8720,8720,8720,8720,0
|
|
20230817,161000,2668023970,8720,8720,8720,8720,0
|
|
20230817,160900,2668023970,8720,8720,8720,8720,0
|
|
20230817,160800,2668023970,8720,8720,8720,8720,0
|
|
20230817,160700,2668023970,8720,8720,8720,8720,0
|
|
20230817,160600,2668023970,8720,8720,8720,8720,0
|
|
20230817,160500,2668023970,8720,8720,8720,8720,0
|
|
20230817,160400,2668023970,8720,8720,8720,8720,0
|
|
20230817,160300,2668023970,8720,8720,8720,8720,0
|
|
20230817,160200,2668023970,8720,8720,8720,8720,0
|
|
20230817,160100,2668023970,8720,8720,8720,8720,8879
|
|
20230817,160000,2668023970,8720,8720,8720,8720,0
|
|
20230817,155900,2668023970,8720,8720,8720,8720,0
|
|
20230817,155800,2668023970,8720,8720,8720,8720,0
|
|
20230817,155700,2668023970,8720,8720,8720,8720,0
|
|
20230817,155600,2668023970,8720,8720,8720,8720,0
|
|
20230817,155500,2668023970,8720,8720,8720,8720,0
|
|
20230817,155400,2668023970,8720,8720,8720,8720,0
|
|
20230817,155300,2668023970,8720,8720,8720,8720,0
|
|
20230817,155200,2668023970,8720,8720,8720,8720,0
|
|
20230817,155100,2668023970,8720,8720,8720,8720,0
|
|
20230817,155000,2668023970,8720,8720,8720,8720,0
|
|
20230817,154900,2668023970,8720,8720,8720,8720,0
|
|
20230817,154800,2668023970,8720,8720,8720,8720,0
|
|
20230817,154700,2668023970,8720,8720,8720,8720,0
|
|
20230817,154600,2668023970,8720,8720,8720,8720,0
|
|
20230817,154500,2668023970,8720,8720,8720,8720,0
|
|
20230817,154400,2668023970,8720,8720,8720,8720,0
|
|
20230817,154300,2668023970,8720,8720,8720,8720,0
|
|
20230817,154200,2668023970,8720,8720,8720,8720,0
|
|
20230817,154100,2668023970,8720,8720,8720,8720,0
|
|
20230817,154000,2668023970,8720,8720,8720,8720,0
|
|
20230817,153900,2668023970,8720,8720,8720,8720,0
|
|
20230817,153800,2668023970,8720,8720,8720,8720,0
|
|
20230817,153700,2668023970,8720,8720,8720,8720,0
|
|
20230817,153600,2668023970,8720,8720,8720,8720,0
|
|
20230817,153500,2668023970,8720,8720,8720,8720,0
|
|
20230817,153400,2668023970,8720,8720,8720,8720,0
|
|
20230817,153300,2668023970,8720,8720,8720,8720,0
|
|
20230817,153200,2668023970,8720,8720,8720,8720,0
|
|
20230817,153100,2668023970,8720,8720,8720,8720,8879
|
|
20230817,153000,2668023970,8720,8720,8720,8720,8879
|
|
20230817,152900,2590599090,8720,8720,8720,8720,0
|
|
20230817,152800,2590599090,8720,8720,8720,8720,0
|
|
20230817,152700,2590599090,8720,8720,8720,8720,0
|
|
20230817,152600,2590599090,8720,8720,8720,8720,0
|
|
20230817,152500,2590599090,8720,8720,8720,8720,0
|
|
20230817,152400,2590599090,8720,8720,8720,8720,0
|
|
20230817,152300,2590599090,8720,8720,8720,8720,0
|
|
20230817,152200,2590599090,8720,8720,8720,8720,0
|
|
20230817,152100,2590599090,8720,8720,8720,8720,0
|
|
20230817,152000,2590599090,8720,8720,8720,8720,0
|
|
20230817,151900,2590599090,8720,8740,8750,8720,5463
|
|
20230817,151800,2542900850,8740,8770,8770,8740,2404
|
|
20230817,151700,2521855110,8750,8770,8770,8750,1793
|
|
20230817,151600,2506147040,8790,8790,8790,8760,187
|
|
20230817,151500,2504506400,8760,8760,8760,8760,1055
|
|
20230817,151400,2495264600,8760,8770,8770,8760,1043
|
|
20230817,151300,2486122680,8760,8760,8770,8760,1234
|
|
20230817,151200,2475306770,8760,8770,8770,8760,847
|
|
20230817,151100,2467881080,8760,8770,8770,8760,530
|
|
20230817,151000,2463236880,8770,8760,8770,8760,221
|
|
20230817,150900,2461300620,8770,8770,8770,8770,24
|
|
20230817,150800,2461090140,8760,8760,8760,8760,420
|
|
20230817,150700,2457410940,8760,8760,8760,8760,0
|
|
20230817,150600,2457410940,8760,8770,8770,8760,196
|
|
20230817,150500,2455693020,8770,8780,8780,8770,1218
|
|
20230817,150400,2445005510,8780,8770,8780,8770,435
|
|
20230817,150300,2441190210,8780,8770,8780,8770,346
|
|
20230817,150200,2438152530,8770,8780,8780,8770,352
|
|
20230817,150100,2435062970,8770,8770,8790,8770,233
|
|
20230817,150000,2433019380,8790,8790,8800,8780,1992
|
|
20230817,145900,2415526100,8780,8790,8790,8780,202
|
|
20230817,145800,2413750550,8780,8780,8790,8780,112
|
|
20230817,145700,2412766360,8780,8790,8790,8780,527
|
|
20230817,145600,2408135860,8790,8800,8800,8790,200
|
|
20230817,145500,2406376070,8800,8800,8800,8800,181
|
|
20230817,145400,2404783270,8810,8810,8810,8810,451
|
|
20230817,145300,2400809960,8780,8780,8780,8780,60
|
|
20230817,145200,2400283160,8780,8780,8780,8780,0
|
|
20230817,145100,2400283160,8780,8800,8810,8780,1623
|
|
20230817,145000,2385988700,8780,8780,8780,8780,2
|
|
20230817,144900,2385971140,8800,8800,8800,8800,779
|
|
20230817,144800,2379115940,8800,8800,8800,8800,1
|
|
20230817,144700,2379107140,8810,8810,8810,8800,342
|
|
20230817,144600,2376097520,8800,8800,8800,8800,468
|
|
20230817,144500,2371979120,8770,8770,8770,8770,2
|
|
20230817,144400,2371961580,8810,8770,8820,8770,1030
|
|
20230817,144300,2362896250,8820,8820,8820,8820,290
|
|
20230817,144200,2360338450,8780,8780,8780,8780,348
|
|
20230817,144100,2357283010,8760,8760,8760,8760,440
|
|
20230817,144000,2353428610,8760,8760,8760,8760,140
|
|
20230817,143900,2352202210,8780,8780,8780,8780,339
|
|
20230817,143800,2349225790,8750,8770,8770,8740,5765
|
|
20230817,143700,2298721520,8760,8760,8760,8760,57
|
|
20230817,143600,2298222200,8760,8750,8760,8750,454
|
|
20230817,143500,2294245180,8760,8750,8760,8750,1754
|
|
20230817,143400,2278882250,8750,8750,8750,8750,300
|
|
20230817,143300,2276257250,8750,8750,8750,8750,415
|
|
20230817,143200,2272626000,8750,8750,8750,8730,1529
|
|
20230817,143100,2259251670,8750,8760,8770,8750,548
|
|
20230817,143000,2254450080,8760,8740,8760,8740,2273
|
|
20230817,142900,2234565760,8740,8760,8760,8740,546
|
|
20230817,142800,2229788030,8750,8770,8770,8750,1966
|
|
20230817,142700,2212554960,8780,8780,8780,8780,5
|
|
20230817,142600,2212511060,8770,8770,8770,8770,2
|
|
20230817,142500,2212493520,8770,8780,8780,8770,458
|
|
20230817,142400,2208473330,8770,8780,8780,8770,1234
|
|
20230817,142300,2197641930,8780,8800,8800,8780,374
|
|
20230817,142200,2194350930,8800,8800,8800,8800,330
|
|
20230817,142100,2191446930,8820,8820,8820,8800,258
|
|
20230817,142000,2189171410,8820,8820,8830,8820,404
|
|
20230817,141900,2185607230,8820,8820,8820,8800,644
|
|
20230817,141800,2179935690,8820,8820,8820,8820,46
|
|
20230817,141700,2179529970,8800,8800,8800,8800,0
|
|
20230817,141600,2179529970,8800,8820,8820,8800,92
|
|
20230817,141500,2178718570,8820,8790,8820,8790,1474
|
|
20230817,141400,2165728750,8780,8780,8780,8780,0
|
|
20230817,141300,2165728750,8780,8780,8780,8780,201
|
|
20230817,141200,2163963970,8780,8800,8800,8780,428
|
|
20230817,141100,2160200860,8820,8800,8820,8800,720
|
|
20230817,141000,2153859350,8800,8800,8800,8800,190
|
|
20230817,140900,2152187350,8800,8800,8800,8800,4
|
|
20230817,140800,2152152150,8810,8810,8810,8810,0
|
|
20230817,140700,2152152150,8810,8780,8810,8770,236
|
|
20230817,140600,2150074540,8780,8780,8780,8770,622
|
|
20230817,140500,2144618860,8780,8790,8790,8770,55
|
|
20230817,140400,2144136140,8780,8780,8780,8780,76
|
|
20230817,140300,2143468860,8780,8790,8790,8780,20
|
|
20230817,140200,2143293250,8790,8810,8810,8790,662
|
|
20230817,140100,2137466250,8810,8810,8810,8810,0
|
|
20230817,140000,2137466250,8810,8800,8810,8800,246
|
|
20230817,135900,2135299810,8800,8780,8800,8780,95
|
|
20230817,135800,2134465670,8780,8780,8780,8780,281
|
|
20230817,135700,2131998490,8780,8800,8800,8780,339
|
|
20230817,135600,2129021930,8810,8800,8810,8790,22
|
|
20230817,135500,2128828500,8790,8820,8820,8790,134
|
|
20230817,135400,2127650260,8820,8820,8820,8820,6
|
|
20230817,135300,2127597340,8820,8800,8820,8800,477
|
|
20230817,135200,2123395280,8780,8800,8800,8780,53
|
|
20230817,135100,2122928920,8800,8800,8800,8800,0
|
|
20230817,135000,2122928920,8800,8800,8800,8800,10
|
|
20230817,134900,2122840920,8800,8800,8800,8800,9
|
|
20230817,134800,2122761720,8770,8770,8770,8770,2
|
|
20230817,134700,2122744180,8770,8770,8770,8770,3
|
|
20230817,134600,2122717870,8770,8770,8770,8770,355
|
|
20230817,134500,2119604520,8760,8760,8760,8760,68
|
|
20230817,134400,2119008840,8770,8780,8780,8770,242
|
|
20230817,134300,2116884740,8780,8810,8810,8780,352
|
|
20230817,134200,2113792680,8810,8800,8810,8780,435
|
|
20230817,134100,2109960570,8780,8780,8780,8780,0
|
|
20230817,134000,2109960570,8780,8790,8790,8780,1056
|
|
20230817,133900,2100685280,8820,8800,8820,8800,7
|
|
20230817,133800,2100623660,8800,8810,8810,8790,4850
|
|
20230817,133700,2057906820,8810,8810,8810,8810,91
|
|
20230817,133600,2057105110,8830,8830,8830,8830,15
|
|
20230817,133500,2056972660,8830,8830,8830,8830,52
|
|
20230817,133400,2056513500,8810,8840,8840,8810,941
|
|
20230817,133300,2048223260,8810,8840,8840,8810,12
|
|
20230817,133200,2048117240,8840,8840,8840,8840,4
|
|
20230817,133100,2048081880,8850,8810,8850,8810,538
|
|
20230817,133000,2043341950,8820,8810,8820,8810,110
|
|
20230817,132900,2042372550,8810,8810,8810,8810,2002
|
|
20230817,132800,2024734930,8850,8810,8850,8810,636
|
|
20230817,132700,2019128370,8820,8820,8820,8820,328
|
|
20230817,132600,2016235410,8830,8830,8830,8830,277
|
|
20230817,132500,2013789500,8830,8850,8860,8830,659
|
|
20230817,132400,2007962880,8860,8850,8860,8850,443
|
|
20230817,132300,2004042320,8850,8850,8850,8850,408
|
|
20230817,132200,2000431520,8850,8850,8850,8850,41
|
|
20230817,132100,2000068670,8850,8850,8850,8850,29
|
|
20230817,132000,1999812020,8860,8860,8860,8860,211
|
|
20230817,131900,1997942560,8870,8860,8870,8860,102
|
|
20230817,131800,1997037840,8860,8860,8870,8860,302
|
|
20230817,131700,1994362110,8860,8850,8860,8850,78
|
|
20230817,131600,1993671310,8870,8860,8870,8860,52
|
|
20230817,131500,1993210090,8870,8870,8870,8870,0
|
|
20230817,131400,1993210090,8870,8860,8870,8830,79
|
|
20230817,131300,1992510200,8850,8850,8850,8850,22
|
|
20230817,131200,1992315500,8850,8820,8850,8810,3389
|
|
20230817,131100,1962337770,8820,8820,8820,8820,11
|
|
20230817,131000,1962240750,8820,8820,8820,8820,5
|
|
20230817,130900,1962196650,8820,8820,8820,8810,189
|
|
20230817,130800,1960529700,8810,8820,8820,8810,127
|
|
20230817,130700,1959410730,8820,8820,8820,8820,0
|
|
20230817,130600,1959410730,8820,8810,8820,8810,1030
|
|
20230817,130500,1950336230,8810,8810,8810,8810,2
|
|
20230817,130400,1950318610,8820,8820,8820,8810,656
|
|
20230817,130300,1944533270,8850,8850,8850,8850,0
|
|
20230817,130200,1944533270,8850,8850,8850,8850,0
|
|
20230817,130100,1944533270,8850,8850,8850,8850,1
|
|
20230817,130000,1944524420,8830,8830,8830,8830,152
|
|
20230817,125900,1943182260,8850,8850,8850,8850,46
|
|
20230817,125800,1942775160,8850,8850,8860,8850,1500
|
|
20230817,125700,1929494290,8830,8840,8880,8830,715
|
|
20230817,125600,1923161650,8830,8830,8830,8830,70
|
|
20230817,125500,1922543550,8810,8840,8840,8810,3351
|
|
20230817,125400,1892996660,8830,8830,8840,8830,134
|
|
20230817,125300,1891813430,8840,8830,8840,8830,3
|
|
20230817,125200,1891786930,8850,8850,8850,8850,0
|
|
20230817,125100,1891786930,8850,8820,8850,8820,62
|
|
20230817,125000,1891239760,8850,8840,8850,8820,330
|
|
20230817,124900,1888319600,8840,8840,8840,8830,505
|
|
20230817,124800,1883858400,8830,8830,8830,8830,15
|
|
20230817,124700,1883725950,8820,8830,8840,8820,637
|
|
20230817,124600,1878107220,8840,8830,8840,8830,101
|
|
20230817,124500,1877215380,8840,8830,8840,8830,76
|
|
20230817,124400,1876544160,8840,8850,8850,8830,51
|
|
20230817,124300,1876093780,8850,8850,8850,8850,1
|
|
20230817,124200,1876084930,8830,8850,8850,8830,216
|
|
20230817,124100,1874173530,8850,8840,8850,8820,40
|
|
20230817,124000,1873820090,8840,8840,8840,8830,164
|
|
20230817,123900,1872371260,8840,8830,8840,8830,229
|
|
20230817,123800,1870348640,8820,8810,8820,8810,592
|
|
20230817,123700,1865129600,8810,8810,8810,8810,9
|
|
20230817,123600,1865050310,8810,8800,8810,8790,925
|
|
20230817,123500,1856917840,8810,8810,8810,8800,408
|
|
20230817,123400,1853327390,8800,8810,8810,8800,131
|
|
20230817,123300,1852174280,8810,8800,8810,8800,709
|
|
20230817,123200,1845932610,8820,8810,8820,8810,84
|
|
20230817,123100,1845192170,8810,8810,8820,8780,23
|
|
20230817,123000,1844989590,8780,8780,8780,8780,738
|
|
20230817,122900,1838509950,8780,8770,8780,8770,217
|
|
20230817,122800,1836605860,8770,8770,8770,8770,149
|
|
20230817,122700,1835299130,8780,8760,8780,8760,676
|
|
20230817,122600,1829377170,8760,8740,8760,8740,3
|
|
20230817,122500,1829350930,8750,8750,8750,8750,15
|
|
20230817,122400,1829219680,8740,8740,8740,8740,13
|
|
20230817,122300,1829106060,8740,8740,8740,8740,2137
|
|
20230817,122200,1810428680,8740,8740,8740,8740,436
|
|
20230817,122100,1806618040,8730,8730,8730,8730,2
|
|
20230817,122000,1806600580,8730,8730,8730,8730,0
|
|
20230817,121900,1806600580,8730,8730,8730,8730,0
|
|
20230817,121800,1806600580,8730,8730,8740,8730,1082
|
|
20230817,121700,1797154710,8730,8740,8740,8730,408
|
|
20230817,121600,1793589790,8740,8740,8740,8740,442
|
|
20230817,121500,1789726710,8760,8750,8760,8750,9
|
|
20230817,121400,1789647890,8760,8760,8760,8760,2
|
|
20230817,121300,1789630370,8770,8770,8770,8770,0
|
|
20230817,121200,1789630370,8770,8740,8770,8740,3
|
|
20230817,121100,1789604120,8780,8780,8780,8770,105
|
|
20230817,121000,1788682250,8800,8780,8800,8780,36
|
|
20230817,120900,1788366040,8810,8810,8810,8810,1
|
|
20230817,120800,1788357230,8790,8800,8820,8790,637
|
|
20230817,120700,1782754340,8820,8800,8820,8800,13
|
|
20230817,120600,1782639720,8790,8800,8800,8790,95
|
|
20230817,120500,1781804520,8800,8800,8820,8800,11
|
|
20230817,120400,1781707700,8800,8800,8800,8800,388
|
|
20230817,120300,1778293300,8810,8820,8820,8810,487
|
|
20230817,120200,1774000390,8850,8830,8850,8810,1142
|
|
20230817,120100,1763910650,8820,8840,8840,8820,342
|
|
20230817,120000,1760887400,8840,8820,8840,8820,828
|
|
20230817,115900,1753578210,8820,8800,8820,8800,869
|
|
20230817,115800,1745927980,8800,8760,8800,8760,2523
|
|
20230817,115700,1723787010,8770,8770,8780,8770,265
|
|
20230817,115600,1721462940,8780,8770,8780,8770,503
|
|
20230817,115500,1717051610,8780,8770,8780,8770,181
|
|
20230817,115400,1715464230,8770,8760,8770,8760,393
|
|
20230817,115300,1712021340,8760,8720,8760,8720,573
|
|
20230817,115200,1707013460,8740,8730,8740,8710,13
|
|
20230817,115100,1706900150,8740,8740,8740,8740,0
|
|
20230817,115000,1706900150,8740,8720,8750,8720,35
|
|
20230817,114900,1706594270,8720,8730,8730,8720,117
|
|
20230817,114800,1705573930,8740,8740,8750,8730,262
|
|
20230817,114700,1703286630,8740,8740,8750,8740,116
|
|
20230817,114600,1702272780,8760,8760,8770,8750,108
|
|
20230817,114500,1701327680,8760,8760,8770,8760,217
|
|
20230817,114400,1699426740,8760,8750,8760,8750,562
|
|
20230817,114300,1694503650,8760,8750,8760,8740,411
|
|
20230817,114200,1690903370,8760,8760,8760,8760,0
|
|
20230817,114100,1690903370,8760,8750,8760,8750,500
|
|
20230817,114000,1686527370,8750,8750,8750,8750,74
|
|
20230817,113900,1685879870,8750,8740,8750,8740,5
|
|
20230817,113800,1685836130,8750,8730,8750,8730,24
|
|
20230817,113700,1685626570,8750,8730,8750,8730,81
|
|
20230817,113600,1684919420,8750,8750,8750,8750,4
|
|
20230817,113500,1684884420,8750,8730,8750,8730,11
|
|
20230817,113400,1684788320,8750,8740,8750,8720,398
|
|
20230817,113300,1681309780,8740,8740,8740,8740,103
|
|
20230817,113200,1680409560,8750,8750,8750,8750,0
|
|
20230817,113100,1680409560,8750,8750,8750,8720,3
|
|
20230817,113000,1680383340,8690,8720,8750,8690,1217
|
|
20230817,112900,1669797220,8730,8710,8730,8710,3
|
|
20230817,112800,1669771070,8730,8730,8730,8730,0
|
|
20230817,112700,1669771070,8730,8720,8730,8690,1506
|
|
20230817,112600,1656680280,8720,8730,8730,8720,221
|
|
20230817,112500,1654750960,8730,8720,8730,8720,149
|
|
20230817,112400,1653450670,8720,8680,8720,8680,2969
|
|
20230817,112300,1627633080,8680,8690,8690,8680,50
|
|
20230817,112200,1627198900,8690,8690,8690,8680,365
|
|
20230817,112100,1624030550,8690,8690,8690,8680,30
|
|
20230817,112000,1623770130,8680,8690,8690,8680,1500
|
|
20230817,111900,1610735240,8690,8680,8690,8680,53
|
|
20230817,111800,1610275180,8680,8690,8690,8670,1059
|
|
20230817,111700,1601083190,8690,8670,8690,8670,756
|
|
20230817,111600,1594528630,8670,8670,8670,8660,296
|
|
20230817,111500,1591962960,8680,8680,8680,8680,1
|
|
20230817,111400,1591954280,8670,8670,8670,8670,2
|
|
20230817,111300,1591936940,8660,8660,8660,8660,1
|
|
20230817,111200,1591928280,8690,8660,8690,8660,141
|
|
20230817,111100,1590707190,8660,8660,8660,8660,0
|
|
20230817,111000,1590707190,8660,8660,8660,8660,2
|
|
20230817,110900,1590689870,8700,8700,8700,8700,5
|
|
20230817,110800,1590646370,8700,8700,8700,8700,32
|
|
20230817,110700,1590367970,8700,8670,8700,8660,569
|
|
20230817,110600,1585435080,8700,8670,8700,8670,130
|
|
20230817,110500,1584307170,8670,8680,8680,8670,248
|
|
20230817,110400,1582156080,8680,8680,8700,8680,139
|
|
20230817,110300,1580947150,8680,8670,8700,8670,746
|
|
20230817,110200,1574469040,8670,8670,8670,8670,143
|
|
20230817,110100,1573229230,8680,8690,8690,8680,156
|
|
20230817,110000,1571875110,8650,8690,8690,8650,60
|
|
20230817,105900,1571353790,8650,8680,8680,8650,448
|
|
20230817,105800,1567473850,8680,8680,8680,8680,2
|
|
20230817,105700,1567456490,8680,8690,8690,8680,41
|
|
20230817,105600,1567100500,8690,8690,8690,8690,36
|
|
20230817,105500,1566787660,8690,8680,8700,8680,731
|
|
20230817,105400,1560432340,8710,8710,8710,8710,0
|
|
20230817,105300,1560432340,8710,8720,8720,8680,449
|
|
20230817,105200,1556528990,8720,8690,8720,8690,409
|
|
20230817,105100,1552963310,8720,8690,8720,8660,495
|
|
20230817,105000,1548657220,8660,8670,8680,8660,253
|
|
20230817,104900,1546461720,8660,8670,8670,8660,473
|
|
20230817,104800,1542362850,8670,8660,8670,8650,371
|
|
20230817,104700,1539153170,8660,8660,8660,8660,4
|
|
20230817,104600,1539118530,8660,8660,8660,8660,665
|
|
20230817,104500,1533359630,8680,8680,8680,8680,333
|
|
20230817,104400,1530469190,8690,8700,8700,8690,512
|
|
20230817,104300,1526014920,8700,8690,8700,8690,224
|
|
20230817,104200,1524068130,8680,8640,8680,8640,534
|
|
20230817,104100,1519443010,8640,8630,8640,8630,65
|
|
20230817,104000,1518881930,8630,8630,8630,8630,50
|
|
20230817,103900,1518450430,8630,8630,8630,8630,2
|
|
20230817,103800,1518433170,8610,8610,8610,8610,0
|
|
20230817,103700,1518433170,8610,8610,8610,8610,420
|
|
20230817,103600,1514816970,8610,8610,8610,8610,3
|
|
20230817,103500,1514791140,8620,8610,8620,8610,336
|
|
20230817,103400,1511894880,8580,8640,8650,8580,2208
|
|
20230817,103300,1492917800,8630,8600,8630,8600,1800
|
|
20230817,103200,1477407270,8590,8560,8590,8560,959
|
|
20230817,103100,1469177430,8560,8550,8590,8550,1502
|
|
20230817,103000,1456327360,8550,8550,8560,8550,1649
|
|
20230817,102900,1442224480,8550,8580,8590,8550,3330
|
|
20230817,102800,1413708000,8580,8570,8600,8570,427
|
|
20230817,102700,1410045620,8570,8570,8600,8570,880
|
|
20230817,102600,1402500930,8570,8600,8600,8570,1411
|
|
20230817,102500,1390389080,8570,8610,8610,8570,10249
|
|
20230817,102400,1302286410,8620,8620,8630,8620,332
|
|
20230817,102300,1299424440,8630,8640,8640,8630,754
|
|
20230817,102200,1292913890,8640,8630,8650,8630,129
|
|
20230817,102100,1291799380,8650,8660,8660,8630,486
|
|
20230817,102000,1287596920,8650,8650,8650,8650,39
|
|
20230817,101900,1287259570,8660,8630,8660,8600,837
|
|
20230817,101800,1280054880,8610,8660,8660,8610,5236
|
|
20230817,101700,1234945020,8660,8670,8670,8660,29
|
|
20230817,101600,1234693780,8710,8680,8710,8630,2717
|
|
20230817,101500,1211196740,8680,8730,8730,8680,366
|
|
20230817,101400,1208017270,8690,8680,8690,8680,19
|
|
20230817,101300,1207852240,8680,8680,8690,8680,132
|
|
20230817,101200,1206706390,8690,8710,8710,8690,88
|
|
20230817,101100,1205941440,8700,8730,8730,8700,334
|
|
20230817,101000,1203031040,8730,8720,8730,8720,108
|
|
20230817,100900,1202089250,8730,8740,8740,8710,14
|
|
20230817,100800,1201966950,8740,8730,8740,8730,268
|
|
20230817,100700,1199627300,8740,8690,8740,8680,439
|
|
20230817,100600,1195800190,8750,8690,8750,8690,67
|
|
20230817,100500,1195217070,8690,8700,8700,8670,307
|
|
20230817,100400,1192552400,8700,8680,8700,8650,768
|
|
20230817,100300,1185889400,8680,8670,8680,8670,467
|
|
20230817,100200,1181837910,8680,8670,8680,8650,69
|
|
20230817,100100,1181239690,8670,8690,8690,8650,780
|
|
20230817,100000,1174480460,8690,8690,8690,8690,101
|
|
20230817,095900,1173602770,8710,8680,8710,8680,307
|
|
20230817,095800,1170937920,8700,8680,8710,8680,125
|
|
20230817,095700,1169850520,8710,8690,8710,8680,1023
|
|
20230817,095600,1160969810,8720,8770,8770,8700,892
|
|
20230817,095500,1153183420,8740,8780,8780,8740,420
|
|
20230817,095400,1149505510,8800,8790,8800,8780,2449
|
|
20230817,095300,1127954750,8840,8810,8840,8790,1551
|
|
20230817,095200,1114293540,8850,8840,8850,8820,880
|
|
20230817,095100,1106520470,8840,8810,8840,8810,218
|
|
20230817,095000,1104595180,8830,8830,8840,8830,982
|
|
20230817,094900,1095922110,8840,8800,8840,8800,2772
|
|
20230817,094800,1071500920,8800,8780,8800,8770,1704
|
|
20230817,094700,1056519000,8780,8790,8800,8780,429
|
|
20230817,094600,1052749810,8790,8790,8790,8770,147
|
|
20230817,094500,1051458220,8790,8780,8790,8780,409
|
|
20230817,094400,1047864190,8780,8760,8780,8760,765
|
|
20230817,094300,1041157670,8770,8760,8770,8750,763
|
|
20230817,094200,1034471220,8770,8740,8770,8740,710
|
|
20230817,094100,1028259260,8740,8720,8740,8700,442
|
|
20230817,094000,1024407690,8720,8700,8720,8700,857
|
|
20230817,093900,1016944290,8700,8690,8700,8650,850
|
|
20230817,093800,1009556580,8690,8690,8700,8690,372
|
|
20230817,093700,1006322380,8700,8670,8710,8620,2227
|
|
20230817,093600,987046280,8680,8630,8680,8610,4171
|
|
20230817,093500,950980430,8640,8620,8640,8620,564
|
|
20230817,093400,946118090,8640,8630,8640,8620,1090
|
|
20230817,093300,936720900,8650,8650,8650,8650,0
|
|
20230817,093200,936720900,8650,8650,8650,8620,1386
|
|
20230817,093100,924773360,8620,8620,8620,8610,1259
|
|
20230817,093000,913920790,8620,8640,8650,8610,4334
|
|
20230817,092900,876566940,8650,8630,8650,8620,330
|
|
20230817,092800,873718400,8660,8650,8670,8610,1029
|
|
20230817,092700,864841890,8650,8610,8650,8600,519
|
|
20230817,092600,860365930,8630,8630,8660,8600,5810
|
|
20230817,092500,810339770,8670,8680,8680,8630,1222
|
|
20230817,092400,799789730,8670,8680,8690,8670,457
|
|
20230817,092300,795825290,8690,8690,8700,8670,267
|
|
20230817,092200,793504440,8670,8650,8670,8610,8102
|
|
20230817,092100,723629310,8650,8640,8660,8630,1089
|
|
20230817,092000,714219380,8620,8650,8670,8620,7716
|
|
20230817,091900,647541650,8680,8660,8700,8660,1172
|
|
20230817,091800,637375700,8630,8630,8640,8620,1517
|
|
20230817,091700,624284990,8630,8690,8690,8610,1490
|
|
20230817,091600,611422820,8620,8670,8700,8610,5006
|
|
20230817,091500,568196810,8670,8760,8760,8670,5141
|
|
20230817,091400,523365430,8730,8750,8780,8730,913
|
|
20230817,091300,515382740,8780,8800,8800,8750,275
|
|
20230817,091200,512970640,8740,8770,8800,8730,3821
|
|
20230817,091100,479545480,8770,8810,8810,8770,637
|
|
20230817,091000,473952950,8770,8790,8820,8770,6335
|
|
20230817,090900,418353070,8750,8790,8790,8740,949
|
|
20230817,090800,410038250,8740,8730,8760,8730,1255
|
|
20230817,090700,399070070,8730,8760,8810,8730,5165
|
|
20230817,090600,353865760,8760,8700,8790,8690,3076
|
|
20230817,090500,326959660,8720,8680,8780,8630,6271
|
|
20230817,090400,272484960,8680,8790,8790,8680,3232
|
|
20230817,090300,244300220,8750,8850,8880,8750,6760
|
|
20230817,090200,184797670,8830,8910,8910,8830,859
|
|
20230817,090100,177190580,8890,8840,8940,8810,6046
|
|
20230817,090000,123478460,8870,8810,8870,8800,13985
|