574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,183100,1945459150,8270,8270,8270,8270,7082
|
|
20230822,183000,1945459150,8270,8270,8270,8270,0
|
|
20230822,182900,1945459150,8270,8270,8270,8270,0
|
|
20230822,182800,1945459150,8270,8270,8270,8270,0
|
|
20230822,182700,1945459150,8270,8270,8270,8270,0
|
|
20230822,182600,1945459150,8270,8270,8270,8270,0
|
|
20230822,182500,1945459150,8270,8270,8270,8270,0
|
|
20230822,182400,1945459150,8270,8270,8270,8270,0
|
|
20230822,182300,1945459150,8270,8270,8270,8270,0
|
|
20230822,182200,1945459150,8270,8270,8270,8270,0
|
|
20230822,182100,1945459150,8270,8270,8270,8270,0
|
|
20230822,182000,1945459150,8270,8270,8270,8270,0
|
|
20230822,181900,1945459150,8270,8270,8270,8270,0
|
|
20230822,181800,1945459150,8270,8270,8270,8270,0
|
|
20230822,181700,1945459150,8270,8270,8270,8270,0
|
|
20230822,181600,1945459150,8270,8270,8270,8270,0
|
|
20230822,181500,1945459150,8270,8270,8270,8270,0
|
|
20230822,181400,1945459150,8270,8270,8270,8270,0
|
|
20230822,181300,1945459150,8270,8270,8270,8270,0
|
|
20230822,181200,1945459150,8270,8270,8270,8270,0
|
|
20230822,181100,1945459150,8270,8270,8270,8270,0
|
|
20230822,181000,1945459150,8270,8270,8270,8270,0
|
|
20230822,180900,1945459150,8270,8270,8270,8270,0
|
|
20230822,180800,1945459150,8270,8270,8270,8270,0
|
|
20230822,180700,1945459150,8270,8270,8270,8270,0
|
|
20230822,180600,1945459150,8270,8270,8270,8270,0
|
|
20230822,180500,1945459150,8270,8270,8270,8270,0
|
|
20230822,180400,1945459150,8270,8270,8270,8270,0
|
|
20230822,180300,1945459150,8270,8270,8270,8270,0
|
|
20230822,180200,1945459150,8270,8270,8270,8270,0
|
|
20230822,180100,1945459150,8270,8270,8270,8270,7082
|
|
20230822,180000,1945459150,8270,8270,8270,8270,0
|
|
20230822,175900,1945459150,8270,8270,8270,8270,0
|
|
20230822,175800,1945459150,8270,8270,8270,8270,0
|
|
20230822,175700,1945459150,8270,8270,8270,8270,0
|
|
20230822,175600,1945459150,8270,8270,8270,8270,0
|
|
20230822,175500,1945459150,8270,8270,8270,8270,0
|
|
20230822,175400,1945459150,8270,8270,8270,8270,0
|
|
20230822,175300,1945459150,8270,8270,8270,8270,0
|
|
20230822,175200,1945459150,8270,8270,8270,8270,0
|
|
20230822,175100,1945459150,8270,8270,8270,8270,0
|
|
20230822,175000,1945459150,8270,8270,8270,8270,0
|
|
20230822,174900,1945459150,8270,8270,8270,8270,0
|
|
20230822,174800,1945459150,8270,8270,8270,8270,0
|
|
20230822,174700,1945459150,8270,8270,8270,8270,0
|
|
20230822,174600,1945459150,8270,8270,8270,8270,0
|
|
20230822,174500,1945459150,8270,8270,8270,8270,0
|
|
20230822,174400,1945459150,8270,8270,8270,8270,0
|
|
20230822,174300,1945459150,8270,8270,8270,8270,0
|
|
20230822,174200,1945459150,8270,8270,8270,8270,0
|
|
20230822,174100,1945459150,8270,8270,8270,8270,0
|
|
20230822,174000,1945459150,8270,8270,8270,8270,0
|
|
20230822,173900,1945459150,8270,8270,8270,8270,0
|
|
20230822,173800,1945459150,8270,8270,8270,8270,0
|
|
20230822,173700,1945459150,8270,8270,8270,8270,0
|
|
20230822,173600,1945459150,8270,8270,8270,8270,0
|
|
20230822,173500,1945459150,8270,8270,8270,8270,0
|
|
20230822,173400,1945459150,8270,8270,8270,8270,0
|
|
20230822,173300,1945459150,8270,8270,8270,8270,0
|
|
20230822,173200,1945459150,8270,8270,8270,8270,0
|
|
20230822,173100,1945459150,8270,8270,8270,8270,7082
|
|
20230822,173000,1945459150,8270,8270,8270,8270,0
|
|
20230822,172900,1945459150,8270,8270,8270,8270,0
|
|
20230822,172800,1945459150,8270,8270,8270,8270,0
|
|
20230822,172700,1945459150,8270,8270,8270,8270,0
|
|
20230822,172600,1945459150,8270,8270,8270,8270,0
|
|
20230822,172500,1945459150,8270,8270,8270,8270,0
|
|
20230822,172400,1945459150,8270,8270,8270,8270,0
|
|
20230822,172300,1945459150,8270,8270,8270,8270,0
|
|
20230822,172200,1945459150,8270,8270,8270,8270,0
|
|
20230822,172100,1945459150,8270,8270,8270,8270,0
|
|
20230822,172000,1945459150,8270,8270,8270,8270,0
|
|
20230822,171900,1945459150,8270,8270,8270,8270,0
|
|
20230822,171800,1945459150,8270,8270,8270,8270,0
|
|
20230822,171700,1945459150,8270,8270,8270,8270,0
|
|
20230822,171600,1945459150,8270,8270,8270,8270,0
|
|
20230822,171500,1945459150,8270,8270,8270,8270,0
|
|
20230822,171400,1945459150,8270,8270,8270,8270,0
|
|
20230822,171300,1945459150,8270,8270,8270,8270,0
|
|
20230822,171200,1945459150,8270,8270,8270,8270,0
|
|
20230822,171100,1945459150,8270,8270,8270,8270,0
|
|
20230822,171000,1945459150,8270,8270,8270,8270,0
|
|
20230822,170900,1945459150,8270,8270,8270,8270,0
|
|
20230822,170800,1945459150,8270,8270,8270,8270,0
|
|
20230822,170700,1945459150,8270,8270,8270,8270,0
|
|
20230822,170600,1945459150,8270,8270,8270,8270,0
|
|
20230822,170500,1945459150,8270,8270,8270,8270,0
|
|
20230822,170400,1945459150,8270,8270,8270,8270,0
|
|
20230822,170300,1945459150,8270,8270,8270,8270,0
|
|
20230822,170200,1945459150,8270,8270,8270,8270,0
|
|
20230822,170100,1945459150,8270,8270,8270,8270,7082
|
|
20230822,170000,1945459150,8270,8270,8270,8270,0
|
|
20230822,165900,1945459150,8270,8270,8270,8270,0
|
|
20230822,165800,1945459150,8270,8270,8270,8270,0
|
|
20230822,165700,1945459150,8270,8270,8270,8270,0
|
|
20230822,165600,1945459150,8270,8270,8270,8270,0
|
|
20230822,165500,1945459150,8270,8270,8270,8270,0
|
|
20230822,165400,1945459150,8270,8270,8270,8270,0
|
|
20230822,165300,1945459150,8270,8270,8270,8270,0
|
|
20230822,165200,1945459150,8270,8270,8270,8270,0
|
|
20230822,165100,1945459150,8270,8270,8270,8270,0
|
|
20230822,165000,1945459150,8270,8270,8270,8270,0
|
|
20230822,164900,1945459150,8270,8270,8270,8270,0
|
|
20230822,164800,1945459150,8270,8270,8270,8270,0
|
|
20230822,164700,1945459150,8270,8270,8270,8270,0
|
|
20230822,164600,1945459150,8270,8270,8270,8270,0
|
|
20230822,164500,1945459150,8270,8270,8270,8270,0
|
|
20230822,164400,1945459150,8270,8270,8270,8270,0
|
|
20230822,164300,1945459150,8270,8270,8270,8270,0
|
|
20230822,164200,1945459150,8270,8270,8270,8270,0
|
|
20230822,164100,1945459150,8270,8270,8270,8270,0
|
|
20230822,164000,1945459150,8270,8270,8270,8270,0
|
|
20230822,163900,1945459150,8270,8270,8270,8270,0
|
|
20230822,163800,1945459150,8270,8270,8270,8270,0
|
|
20230822,163700,1945459150,8270,8270,8270,8270,0
|
|
20230822,163600,1945459150,8270,8270,8270,8270,0
|
|
20230822,163500,1945459150,8270,8270,8270,8270,0
|
|
20230822,163400,1945459150,8270,8270,8270,8270,0
|
|
20230822,163300,1945459150,8270,8270,8270,8270,0
|
|
20230822,163200,1945459150,8270,8270,8270,8270,0
|
|
20230822,163100,1945459150,8270,8270,8270,8270,7082
|
|
20230822,163000,1945459150,8270,8270,8270,8270,0
|
|
20230822,162900,1945459150,8270,8270,8270,8270,0
|
|
20230822,162800,1945459150,8270,8270,8270,8270,0
|
|
20230822,162700,1945459150,8270,8270,8270,8270,0
|
|
20230822,162600,1945459150,8270,8270,8270,8270,0
|
|
20230822,162500,1945459150,8270,8270,8270,8270,0
|
|
20230822,162400,1945459150,8270,8270,8270,8270,0
|
|
20230822,162300,1945459150,8270,8270,8270,8270,0
|
|
20230822,162200,1945459150,8270,8270,8270,8270,0
|
|
20230822,162100,1945459150,8270,8270,8270,8270,0
|
|
20230822,162000,1945459150,8270,8270,8270,8270,0
|
|
20230822,161900,1945459150,8270,8270,8270,8270,0
|
|
20230822,161800,1945459150,8270,8270,8270,8270,0
|
|
20230822,161700,1945459150,8270,8270,8270,8270,0
|
|
20230822,161600,1945459150,8270,8270,8270,8270,0
|
|
20230822,161500,1945459150,8270,8270,8270,8270,0
|
|
20230822,161400,1945459150,8270,8270,8270,8270,0
|
|
20230822,161300,1945459150,8270,8270,8270,8270,0
|
|
20230822,161200,1945459150,8270,8270,8270,8270,0
|
|
20230822,161100,1945459150,8270,8270,8270,8270,0
|
|
20230822,161000,1945459150,8270,8270,8270,8270,0
|
|
20230822,160900,1945459150,8270,8270,8270,8270,0
|
|
20230822,160800,1945459150,8270,8270,8270,8270,0
|
|
20230822,160700,1945459150,8270,8270,8270,8270,0
|
|
20230822,160600,1945459150,8270,8270,8270,8270,0
|
|
20230822,160500,1945459150,8270,8270,8270,8270,0
|
|
20230822,160400,1945459150,8270,8270,8270,8270,0
|
|
20230822,160300,1945459150,8270,8270,8270,8270,0
|
|
20230822,160200,1945459150,8270,8270,8270,8270,0
|
|
20230822,160100,1945459150,8270,8270,8270,8270,7082
|
|
20230822,160000,1945459150,8270,8270,8270,8270,0
|
|
20230822,155900,1945459150,8270,8270,8270,8270,0
|
|
20230822,155800,1945459150,8270,8270,8270,8270,0
|
|
20230822,155700,1945459150,8270,8270,8270,8270,0
|
|
20230822,155600,1945459150,8270,8270,8270,8270,0
|
|
20230822,155500,1945459150,8270,8270,8270,8270,0
|
|
20230822,155400,1945459150,8270,8270,8270,8270,0
|
|
20230822,155300,1945459150,8270,8270,8270,8270,0
|
|
20230822,155200,1945459150,8270,8270,8270,8270,0
|
|
20230822,155100,1945459150,8270,8270,8270,8270,0
|
|
20230822,155000,1945459150,8270,8270,8270,8270,0
|
|
20230822,154900,1945459150,8270,8270,8270,8270,0
|
|
20230822,154800,1945459150,8270,8270,8270,8270,0
|
|
20230822,154700,1945459150,8270,8270,8270,8270,0
|
|
20230822,154600,1945459150,8270,8270,8270,8270,0
|
|
20230822,154500,1945459150,8270,8270,8270,8270,0
|
|
20230822,154400,1945459150,8270,8270,8270,8270,0
|
|
20230822,154300,1945459150,8270,8270,8270,8270,0
|
|
20230822,154200,1945459150,8270,8270,8270,8270,0
|
|
20230822,154100,1945459150,8270,8270,8270,8270,0
|
|
20230822,154000,1945459150,8270,8270,8270,8270,0
|
|
20230822,153900,1945459150,8270,8270,8270,8270,0
|
|
20230822,153800,1945459150,8270,8270,8270,8270,0
|
|
20230822,153700,1945459150,8270,8270,8270,8270,0
|
|
20230822,153600,1945459150,8270,8270,8270,8270,0
|
|
20230822,153500,1945459150,8270,8270,8270,8270,0
|
|
20230822,153400,1945459150,8270,8270,8270,8270,0
|
|
20230822,153300,1945459150,8270,8270,8270,8270,0
|
|
20230822,153200,1945459150,8270,8270,8270,8270,0
|
|
20230822,153100,1945459150,8270,8270,8270,8270,7082
|
|
20230822,153000,1945459150,8270,8270,8270,8270,7082
|
|
20230822,152900,1886891010,8270,8270,8270,8270,0
|
|
20230822,152800,1886891010,8270,8270,8270,8270,0
|
|
20230822,152700,1886891010,8270,8270,8270,8270,0
|
|
20230822,152600,1886891010,8270,8270,8270,8270,0
|
|
20230822,152500,1886891010,8270,8270,8270,8270,0
|
|
20230822,152400,1886891010,8270,8270,8270,8270,0
|
|
20230822,152300,1886891010,8270,8270,8270,8270,0
|
|
20230822,152200,1886891010,8270,8270,8270,8270,0
|
|
20230822,152100,1886891010,8270,8270,8270,8270,0
|
|
20230822,152000,1886891010,8270,8270,8270,8270,0
|
|
20230822,151900,1886891010,8270,8290,8300,8270,1757
|
|
20230822,151800,1872319730,8290,8260,8290,8260,4345
|
|
20230822,151700,1836411540,8260,8260,8280,8260,2805
|
|
20230822,151600,1813216010,8260,8270,8270,8250,3477
|
|
20230822,151500,1784501770,8270,8280,8280,8270,816
|
|
20230822,151400,1777753170,8280,8290,8290,8280,1251
|
|
20230822,151300,1767392830,8300,8300,8300,8280,1161
|
|
20230822,151200,1757775440,8280,8300,8300,8280,127
|
|
20230822,151100,1756721840,8300,8290,8300,8280,1291
|
|
20230822,151000,1746017100,8290,8300,8300,8290,251
|
|
20230822,150900,1743934170,8300,8300,8300,8300,394
|
|
20230822,150800,1740663970,8300,8300,8300,8290,62
|
|
20230822,150700,1740149590,8290,8290,8300,8290,81
|
|
20230822,150600,1739478010,8290,8290,8300,8290,324
|
|
20230822,150500,1736791750,8290,8290,8290,8280,1085
|
|
20230822,150400,1727807140,8290,8290,8290,8290,550
|
|
20230822,150300,1723247640,8290,8300,8300,8290,500
|
|
20230822,150200,1719102570,8300,8290,8300,8290,582
|
|
20230822,150100,1714277030,8300,8290,8300,8290,615
|
|
20230822,150000,1709177300,8300,8300,8300,8300,90
|
|
20230822,145900,1708430300,8300,8290,8300,8290,236
|
|
20230822,145800,1706473330,8290,8290,8300,8290,354
|
|
20230822,145700,1703538620,8290,8290,8290,8290,299
|
|
20230822,145600,1701059910,8280,8290,8290,8280,758
|
|
20230822,145500,1694777580,8290,8290,8290,8280,729
|
|
20230822,145400,1688734270,8290,8290,8290,8290,120
|
|
20230822,145300,1687739470,8300,8300,8300,8280,314
|
|
20230822,145200,1685135870,8300,8300,8300,8290,214
|
|
20230822,145100,1683360680,8300,8300,8310,8300,140
|
|
20230822,145000,1682197780,8300,8290,8300,8280,244
|
|
20230822,144900,1680173280,8300,8290,8310,8280,845
|
|
20230822,144800,1673171940,8290,8290,8290,8290,7
|
|
20230822,144700,1673113910,8290,8290,8290,8290,344
|
|
20230822,144600,1670262150,8290,8300,8300,8290,592
|
|
20230822,144500,1665354430,8300,8300,8300,8300,29
|
|
20230822,144400,1665113730,8300,8300,8300,8300,34
|
|
20230822,144300,1664831530,8300,8290,8300,8290,612
|
|
20230822,144200,1659752700,8290,8290,8290,8290,36
|
|
20230822,144100,1659454260,8290,8290,8300,8280,14
|
|
20230822,144000,1659338190,8300,8290,8300,8280,1990
|
|
20230822,143900,1642841110,8300,8310,8310,8300,156
|
|
20230822,143800,1641544770,8310,8310,8310,8310,200
|
|
20230822,143700,1639882770,8310,8310,8320,8300,113
|
|
20230822,143600,1638943710,8320,8300,8320,8290,574
|
|
20230822,143500,1634176430,8300,8300,8300,8300,100
|
|
20230822,143400,1633346430,8310,8310,8310,8310,2
|
|
20230822,143300,1633329810,8310,8290,8310,8290,166
|
|
20230822,143200,1631950370,8300,8300,8300,8300,99
|
|
20230822,143100,1631128670,8300,8300,8300,8290,423
|
|
20230822,143000,1627617910,8300,8300,8300,8300,253
|
|
20230822,142900,1625518010,8300,8300,8300,8300,638
|
|
20230822,142800,1620222610,8300,8300,8300,8300,616
|
|
20230822,142700,1615109810,8320,8320,8320,8320,11
|
|
20230822,142600,1615018290,8320,8320,8320,8320,25
|
|
20230822,142500,1614810290,8320,8310,8320,8310,432
|
|
20230822,142400,1611220270,8310,8300,8310,8300,782
|
|
20230822,142300,1604724220,8310,8310,8310,8290,666
|
|
20230822,142200,1599191840,8310,8310,8310,8310,485
|
|
20230822,142100,1595161490,8290,8290,8290,8290,0
|
|
20230822,142000,1595161490,8290,8300,8300,8290,400
|
|
20230822,141900,1591844480,8310,8310,8310,8310,509
|
|
20230822,141800,1587614690,8300,8300,8300,8300,182
|
|
20230822,141700,1586104090,8310,8310,8310,8310,13
|
|
20230822,141600,1585996060,8290,8290,8290,8290,1
|
|
20230822,141500,1585987770,8310,8310,8310,8310,91
|
|
20230822,141400,1585231560,8290,8310,8310,8290,226
|
|
20230822,141300,1583353880,8310,8310,8310,8310,13
|
|
20230822,141200,1583245850,8290,8290,8300,8290,311
|
|
20230822,141100,1580667160,8310,8310,8310,8310,1
|
|
20230822,141000,1580658850,8290,8290,8290,8290,0
|
|
20230822,140900,1580658850,8290,8290,8290,8290,277
|
|
20230822,140800,1578362520,8290,8290,8290,8290,4
|
|
20230822,140700,1578329360,8310,8300,8310,8300,152
|
|
20230822,140600,1577066280,8300,8300,8300,8300,14
|
|
20230822,140500,1576950080,8280,8310,8310,8280,2
|
|
20230822,140400,1576933490,8290,8290,8290,8290,545
|
|
20230822,140300,1572415440,8290,8290,8290,8290,100
|
|
20230822,140200,1571586440,8290,8290,8290,8290,0
|
|
20230822,140100,1571586440,8290,8310,8310,8290,94
|
|
20230822,140000,1570805340,8310,8290,8310,8290,488
|
|
20230822,135900,1566759000,8290,8290,8300,8280,762
|
|
20230822,135800,1560441760,8290,8300,8300,8280,41
|
|
20230822,135700,1560101990,8300,8310,8310,8300,491
|
|
20230822,135600,1556025650,8320,8310,8320,8310,162
|
|
20230822,135500,1554679400,8310,8310,8310,8310,685
|
|
20230822,135400,1548987050,8310,8310,8310,8310,600
|
|
20230822,135300,1544001050,8300,8300,8300,8300,1
|
|
20230822,135200,1543992750,8310,8300,8310,8300,781
|
|
20230822,135100,1537510440,8280,8280,8280,8280,104
|
|
20230822,135000,1536649320,8280,8290,8290,8280,454
|
|
20230822,134900,1532890180,8290,8290,8290,8290,320
|
|
20230822,134800,1530237380,8290,8290,8290,8290,200
|
|
20230822,134700,1528579380,8280,8280,8290,8280,428
|
|
20230822,134600,1525035420,8280,8290,8290,8280,1094
|
|
20230822,134500,1515977060,8290,8300,8300,8290,117
|
|
20230822,134400,1515006560,8300,8300,8300,8300,100
|
|
20230822,134300,1514176560,8280,8300,8300,8280,917
|
|
20230822,134200,1506580340,8300,8310,8310,8290,400
|
|
20230822,134100,1503264060,8280,8290,8290,8280,774
|
|
20230822,134000,1496847680,8290,8300,8310,8290,242
|
|
20230822,133900,1494841320,8300,8290,8300,8290,13
|
|
20230822,133800,1494733520,8290,8310,8310,8290,232
|
|
20230822,133700,1492807920,8310,8300,8310,8300,2298
|
|
20230822,133600,1473732710,8300,8320,8320,8300,1653
|
|
20230822,133500,1459998800,8310,8310,8310,8310,1
|
|
20230822,133400,1459990490,8320,8330,8330,8320,3
|
|
20230822,133300,1459965520,8320,8330,8330,8320,540
|
|
20230822,133200,1455472110,8340,8340,8340,8340,11
|
|
20230822,133100,1455380370,8320,8320,8320,8320,0
|
|
20230822,133000,1455380370,8320,8310,8320,8310,504
|
|
20230822,132900,1451190050,8310,8300,8310,8300,244
|
|
20230822,132800,1449164460,8310,8310,8320,8300,203
|
|
20230822,132700,1447477500,8310,8310,8310,8310,123
|
|
20230822,132600,1446455370,8310,8310,8330,8310,106
|
|
20230822,132500,1445573470,8330,8330,8330,8330,30
|
|
20230822,132400,1445323570,8330,8310,8330,8310,244
|
|
20230822,132300,1443295390,8310,8310,8310,8310,50
|
|
20230822,132200,1442879890,8310,8310,8310,8310,0
|
|
20230822,132100,1442879890,8310,8310,8310,8310,178
|
|
20230822,132000,1441400710,8310,8310,8310,8300,1193
|
|
20230822,131900,1431487180,8320,8300,8320,8300,70
|
|
20230822,131800,1430905580,8300,8320,8320,8300,580
|
|
20230822,131700,1426081620,8320,8320,8320,8320,6
|
|
20230822,131600,1426031700,8300,8280,8300,8280,858
|
|
20230822,131500,1418924260,8280,8280,8280,8270,15
|
|
20230822,131400,1418800080,8290,8280,8290,8280,241
|
|
20230822,131300,1416804580,8280,8280,8280,8280,39
|
|
20230822,131200,1416481660,8280,8280,8280,8250,5095
|
|
20230822,131100,1374341010,8280,8300,8300,8270,3648
|
|
20230822,131000,1344114970,8290,8310,8310,8290,1351
|
|
20230822,130900,1332901710,8310,8320,8320,8310,717
|
|
20230822,130800,1326941910,8320,8320,8320,8320,0
|
|
20230822,130700,1326941910,8320,8320,8320,8320,18
|
|
20230822,130600,1326792150,8320,8320,8320,8320,18
|
|
20230822,130500,1326642390,8320,8310,8320,8310,118
|
|
20230822,130400,1325661150,8310,8320,8320,8310,22
|
|
20230822,130300,1325478310,8320,8320,8320,8310,157
|
|
20230822,130200,1324173300,8320,8350,8350,8320,96
|
|
20230822,130100,1323373530,8350,8350,8350,8350,0
|
|
20230822,130000,1323373530,8350,8350,8350,8350,7
|
|
20230822,125900,1323315080,8350,8340,8350,8340,6
|
|
20230822,125800,1323265010,8340,8340,8340,8340,0
|
|
20230822,125700,1323265010,8340,8320,8340,8320,619
|
|
20230822,125600,1318106930,8310,8330,8330,8310,102
|
|
20230822,125500,1317259270,8320,8320,8320,8320,2
|
|
20230822,125400,1317242630,8300,8300,8300,8300,400
|
|
20230822,125300,1313922630,8300,8310,8310,8300,101
|
|
20230822,125200,1313084310,8310,8310,8310,8310,130
|
|
20230822,125100,1312004010,8310,8330,8330,8310,228
|
|
20230822,125000,1310109280,8310,8310,8310,8310,0
|
|
20230822,124900,1310109280,8310,8310,8310,8310,0
|
|
20230822,124800,1310109280,8310,8310,8310,8300,125
|
|
20230822,124700,1309071480,8300,8330,8340,8290,5266
|
|
20230822,124600,1265317080,8330,8350,8350,8330,621
|
|
20230822,124500,1260142110,8350,8350,8350,8350,59
|
|
20230822,124400,1259649460,8350,8330,8350,8330,70
|
|
20230822,124300,1259065710,8330,8350,8350,8330,1972
|
|
20230822,124200,1242633300,8350,8350,8350,8350,168
|
|
20230822,124100,1241230500,8350,8350,8350,8350,0
|
|
20230822,124000,1241230500,8350,8350,8350,8350,1947
|
|
20230822,123900,1224973050,8360,8360,8360,8360,110
|
|
20230822,123800,1224053450,8370,8360,8370,8360,1020
|
|
20230822,123700,1215516250,8360,8360,8360,8360,441
|
|
20230822,123600,1211829490,8360,8360,8360,8360,0
|
|
20230822,123500,1211829490,8360,8360,8360,8360,102
|
|
20230822,123400,1210976770,8350,8370,8370,8350,752
|
|
20230822,123300,1204690150,8380,8380,8380,8380,21
|
|
20230822,123200,1204514170,8350,8360,8360,8350,304
|
|
20230822,123100,1201973180,8360,8370,8380,8360,2454
|
|
20230822,123000,1181452470,8370,8380,8380,8370,364
|
|
20230822,122900,1178404740,8380,8380,8380,8380,104
|
|
20230822,122800,1177533220,8380,8380,8380,8380,20
|
|
20230822,122700,1177365620,8380,8380,8380,8380,389
|
|
20230822,122600,1174105800,8380,8380,8380,8380,6
|
|
20230822,122500,1174055520,8370,8370,8370,8370,0
|
|
20230822,122400,1174055520,8370,8370,8370,8360,219
|
|
20230822,122300,1172223770,8370,8370,8370,8370,76
|
|
20230822,122200,1171587650,8370,8370,8370,8370,0
|
|
20230822,122100,1171587650,8370,8370,8370,8370,172
|
|
20230822,122000,1170148010,8370,8370,8370,8370,0
|
|
20230822,121900,1170148010,8370,8370,8370,8370,234
|
|
20230822,121800,1168189430,8370,8380,8380,8370,220
|
|
20230822,121700,1166347300,8370,8370,8370,8370,444
|
|
20230822,121600,1162631020,8370,8380,8380,8370,155
|
|
20230822,121500,1161333600,8380,8380,8380,8380,1396
|
|
20230822,121400,1149635120,8380,8390,8390,8380,548
|
|
20230822,121300,1145038250,8400,8390,8400,8390,85
|
|
20230822,121200,1144325050,8400,8400,8400,8400,6
|
|
20230822,121100,1144274650,8400,8400,8400,8400,91
|
|
20230822,121000,1143510250,8400,8400,8400,8400,20
|
|
20230822,120900,1143342250,8400,8400,8400,8400,3
|
|
20230822,120800,1143317050,8400,8390,8400,8390,379
|
|
20230822,120700,1140133650,8390,8390,8390,8390,291
|
|
20230822,120600,1137692160,8390,8380,8390,8380,56
|
|
20230822,120500,1137222370,8390,8390,8390,8390,178
|
|
20230822,120400,1135728950,8380,8380,8380,8380,184
|
|
20230822,120300,1134187030,8380,8380,8380,8370,305
|
|
20230822,120200,1131631580,8380,8400,8400,8380,1963
|
|
20230822,120100,1115165010,8400,8400,8400,8400,0
|
|
20230822,120000,1115165010,8400,8400,8400,8400,0
|
|
20230822,115900,1115165010,8400,8400,8400,8400,442
|
|
20230822,115800,1111452210,8400,8400,8400,8400,88
|
|
20230822,115700,1110713010,8400,8400,8400,8400,45
|
|
20230822,115600,1110335010,8390,8390,8390,8390,0
|
|
20230822,115500,1110335010,8390,8390,8390,8390,0
|
|
20230822,115400,1110335010,8390,8370,8390,8370,942
|
|
20230822,115300,1102444190,8370,8360,8370,8360,394
|
|
20230822,115200,1099150310,8360,8370,8370,8360,295
|
|
20230822,115100,1096682950,8370,8370,8370,8360,1128
|
|
20230822,115000,1087251720,8370,8370,8370,8370,74
|
|
20230822,114900,1086632340,8370,8370,8370,8370,0
|
|
20230822,114800,1086632340,8370,8380,8380,8370,1760
|
|
20230822,114700,1071900240,8380,8380,8380,8380,25
|
|
20230822,114600,1071690740,8390,8380,8390,8380,1632
|
|
20230822,114500,1058014570,8390,8390,8390,8390,200
|
|
20230822,114400,1056336570,8390,8390,8390,8390,10
|
|
20230822,114300,1056252670,8390,8390,8390,8390,1110
|
|
20230822,114200,1046939770,8390,8390,8390,8390,32
|
|
20230822,114100,1046671290,8400,8400,8400,8400,5
|
|
20230822,114000,1046629290,8400,8400,8400,8400,0
|
|
20230822,113900,1046629290,8400,8400,8400,8400,6
|
|
20230822,113800,1046578890,8390,8400,8400,8390,300
|
|
20230822,113700,1044058900,8400,8400,8400,8400,30
|
|
20230822,113600,1043806900,8400,8400,8400,8400,0
|
|
20230822,113500,1043806900,8400,8400,8400,8400,98
|
|
20230822,113400,1042983700,8400,8390,8400,8390,310
|
|
20230822,113300,1040381420,8390,8390,8390,8390,132
|
|
20230822,113200,1039273940,8380,8390,8390,8380,3248
|
|
20230822,113100,1012054750,8420,8420,8420,8420,0
|
|
20230822,113000,1012054750,8420,8420,8420,8420,2
|
|
20230822,112900,1012037910,8430,8430,8430,8430,0
|
|
20230822,112800,1012037910,8430,8400,8430,8380,2937
|
|
20230822,112700,987403600,8400,8400,8400,8400,1
|
|
20230822,112600,987395200,8390,8390,8390,8390,1058
|
|
20230822,112500,978518580,8400,8400,8400,8400,73
|
|
20230822,112400,977905380,8400,8400,8400,8400,0
|
|
20230822,112300,977905380,8400,8400,8400,8400,0
|
|
20230822,112200,977905380,8400,8410,8440,8400,861
|
|
20230822,112100,970659760,8400,8400,8400,8400,209
|
|
20230822,112000,968904160,8400,8410,8410,8390,285
|
|
20230822,111900,966510310,8410,8420,8420,8400,350
|
|
20230822,111800,963568470,8410,8420,8420,8410,15
|
|
20230822,111700,963442300,8400,8400,8400,8400,55
|
|
20230822,111600,962980300,8400,8400,8400,8400,127
|
|
20230822,111500,961913500,8400,8400,8400,8400,0
|
|
20230822,111400,961913500,8400,8400,8400,8400,14
|
|
20230822,111300,961795900,8400,8400,8400,8400,10
|
|
20230822,111200,961711900,8400,8400,8400,8400,0
|
|
20230822,111100,961711900,8400,8400,8400,8400,287
|
|
20230822,111000,959301100,8390,8390,8390,8390,145
|
|
20230822,110900,958084550,8390,8390,8390,8390,23
|
|
20230822,110800,957891580,8380,8390,8390,8380,326
|
|
20230822,110700,955158930,8390,8390,8390,8380,1320
|
|
20230822,110600,944084380,8400,8400,8400,8400,53
|
|
20230822,110500,943639180,8400,8410,8410,8400,4027
|
|
20230822,110400,909809240,8420,8420,8420,8420,237
|
|
20230822,110300,907813700,8410,8420,8420,8410,158
|
|
20230822,110200,906484820,8420,8410,8420,8410,240
|
|
20230822,110100,904466390,8410,8410,8420,8410,12
|
|
20230822,110000,904365460,8400,8410,8410,8400,150
|
|
20230822,105900,903104460,8420,8410,8420,8400,226
|
|
20230822,105800,901203940,8410,8410,8410,8410,248
|
|
20230822,105700,899118260,8410,8410,8430,8410,1132
|
|
20230822,105600,889597820,8410,8420,8420,8410,401
|
|
20230822,105500,886223990,8420,8420,8420,8420,795
|
|
20230822,105400,879530090,8440,8440,8440,8440,0
|
|
20230822,105300,879530090,8440,8440,8440,8440,1
|
|
20230822,105200,879521650,8440,8440,8440,8440,61
|
|
20230822,105100,879006810,8420,8430,8430,8420,1066
|
|
20230822,105000,870030600,8430,8430,8430,8430,4
|
|
20230822,104900,869996880,8430,8440,8440,8430,7
|
|
20230822,104800,869937860,8420,8430,8430,8420,2
|
|
20230822,104700,869921010,8420,8430,8440,8420,1156
|
|
20230822,104600,860186010,8430,8430,8430,8430,1
|
|
20230822,104500,860177580,8420,8420,8420,8420,350
|
|
20230822,104400,857230580,8430,8430,8430,8430,524
|
|
20230822,104300,852813260,8440,8440,8440,8440,1
|
|
20230822,104200,852804820,8420,8420,8420,8410,341
|
|
20230822,104100,849933790,8410,8410,8410,8410,288
|
|
20230822,104000,847511710,8410,8420,8420,8410,3897
|
|
20230822,103900,814727220,8440,8420,8440,8420,51
|
|
20230822,103800,814297780,8440,8420,8440,8420,1719
|
|
20230822,103700,799815820,8420,8420,8420,8410,76
|
|
20230822,103600,799176590,8420,8420,8420,8410,314
|
|
20230822,103500,796532800,8420,8420,8430,8420,254
|
|
20230822,103400,794393680,8430,8420,8430,8410,350
|
|
20230822,103300,791443720,8430,8430,8430,8430,1
|
|
20230822,103200,791435290,8430,8420,8430,8420,81
|
|
20230822,103100,790752940,8420,8420,8420,8420,257
|
|
20230822,103000,788589000,8420,8400,8420,8400,851
|
|
20230822,102900,781440380,8400,8390,8400,8390,1063
|
|
20230822,102800,772511270,8400,8400,8420,8400,877
|
|
20230822,102700,765144450,8410,8410,8410,8410,181
|
|
20230822,102600,763622240,8410,8420,8420,8410,88
|
|
20230822,102500,762882080,8420,8420,8420,8420,10
|
|
20230822,102400,762797880,8400,8400,8400,8390,562
|
|
20230822,102300,758077270,8380,8410,8410,8380,2181
|
|
20230822,102200,739779270,8410,8420,8420,8400,1028
|
|
20230822,102100,731138560,8420,8420,8420,8420,200
|
|
20230822,102000,729454560,8410,8410,8410,8410,0
|
|
20230822,101900,729454560,8410,8390,8430,8390,858
|
|
20230822,101800,722241010,8400,8400,8430,8390,498
|
|
20230822,101700,718057940,8390,8420,8420,8390,3509
|
|
20230822,101600,688569630,8420,8440,8440,8420,1184
|
|
20230822,101500,678589880,8440,8430,8440,8430,268
|
|
20230822,101400,676330130,8430,8430,8430,8430,1
|
|
20230822,101300,676321700,8440,8440,8440,8440,1
|
|
20230822,101200,676313260,8420,8420,8420,8420,60
|
|
20230822,101100,675808060,8420,8430,8430,8420,147
|
|
20230822,101000,674570280,8440,8410,8440,8410,175
|
|
20230822,100900,673097390,8410,8430,8430,8400,6288
|
|
20230822,100800,620212310,8430,8440,8440,8430,21
|
|
20230822,100700,620035270,8440,8440,8440,8440,1
|
|
20230822,100600,620026830,8430,8430,8430,8420,155
|
|
20230822,100500,618720980,8440,8430,8440,8410,2435
|
|
20230822,100400,598242390,8440,8430,8440,8420,649
|
|
20230822,100300,592776930,8430,8440,8450,8430,474
|
|
20230822,100200,588779010,8450,8420,8450,8420,590
|
|
20230822,100100,583807800,8420,8430,8430,8420,1359
|
|
20230822,100000,572364300,8430,8430,8430,8430,394
|
|
20230822,095900,569042880,8440,8430,8440,8430,95
|
|
20230822,095800,568241310,8420,8430,8430,8420,522
|
|
20230822,095700,563840950,8430,8440,8440,8430,728
|
|
20230822,095600,557700810,8450,8420,8450,8420,1370
|
|
20230822,095500,546152370,8410,8420,8420,8410,1422
|
|
20230822,095400,534189440,8420,8420,8420,8420,83
|
|
20230822,095300,533490580,8410,8440,8450,8410,1768
|
|
20230822,095200,518592020,8440,8460,8460,8440,839
|
|
20230822,095100,511502580,8490,8450,8490,8450,572
|
|
20230822,095000,506668580,8470,8470,8470,8470,196
|
|
20230822,094900,505008460,8450,8470,8500,8450,2813
|
|
20230822,094800,481217210,8470,8470,8470,8470,209
|
|
20230822,094700,479446980,8470,8470,8490,8470,1735
|
|
20230822,094600,464750530,8500,8500,8500,8500,10
|
|
20230822,094500,464665530,8500,8470,8500,8470,190
|
|
20230822,094400,463055940,8490,8490,8490,8490,5
|
|
20230822,094300,463013490,8490,8470,8490,8470,368
|
|
20230822,094200,459896210,8510,8510,8510,8510,10
|
|
20230822,094100,459811110,8510,8470,8510,8460,223
|
|
20230822,094000,457923380,8460,8480,8500,8460,1391
|
|
20230822,093900,446137100,8500,8510,8510,8490,3890
|
|
20230822,093800,413062780,8510,8540,8540,8510,3003
|
|
20230822,093700,387473150,8540,8600,8600,8540,718
|
|
20230822,093600,381330270,8540,8540,8540,8540,51
|
|
20230822,093500,380894730,8600,8540,8600,8540,1342
|
|
20230822,093400,369426540,8540,8560,8560,8540,407
|
|
20230822,093300,365945600,8580,8560,8580,8560,50
|
|
20230822,093200,365517560,8580,8580,8580,8580,1
|
|
20230822,093100,365508980,8580,8580,8580,8560,3
|
|
20230822,093000,365483260,8540,8540,8540,8540,994
|
|
20230822,092900,356994500,8540,8540,8540,8540,0
|
|
20230822,092800,356994500,8540,8550,8550,8540,273
|
|
20230822,092700,354663060,8540,8550,8550,8540,300
|
|
20230822,092600,352100220,8590,8560,8590,8550,1207
|
|
20230822,092500,341779990,8560,8590,8590,8560,289
|
|
20230822,092400,339301890,8600,8590,8600,8580,623
|
|
20230822,092300,333950420,8600,8600,8600,8600,305
|
|
20230822,092200,331327420,8640,8640,8640,8640,0
|
|
20230822,092100,331327420,8640,8640,8640,8640,0
|
|
20230822,092000,331327420,8640,8640,8650,8600,2826
|
|
20230822,091900,306973610,8640,8630,8670,8630,161
|
|
20230822,091800,305579890,8690,8690,8690,8690,1
|
|
20230822,091700,305571200,8690,8700,8700,8650,1335
|
|
20230822,091600,294011120,8710,8700,8720,8690,376
|
|
20230822,091500,290742290,8700,8760,8760,8680,955
|
|
20230822,091400,282412510,8730,8710,8760,8700,1683
|
|
20230822,091300,267708330,8710,8660,8720,8650,3529
|
|
20230822,091200,237033390,8660,8670,8690,8640,1243
|
|
20230822,091100,226269410,8670,8600,8690,8600,9609
|
|
20230822,091000,143239160,8600,8600,8600,8600,1
|
|
20230822,090900,143230560,8580,8570,8580,8550,134
|
|
20230822,090800,142084230,8570,8580,8580,8550,975
|
|
20230822,090700,133728230,8580,8610,8610,8570,152
|
|
20230822,090600,132420850,8570,8580,8610,8570,311
|
|
20230822,090500,129752740,8630,8650,8650,8610,3188
|
|
20230822,090400,102273510,8650,8660,8670,8650,202
|
|
20230822,090300,100524270,8650,8580,8650,8580,1730
|
|
20230822,090200,85575500,8640,8640,8640,8610,627
|
|
20230822,090100,80176810,8640,8630,8650,8610,1062
|
|
20230822,090000,71012520,8630,8520,8630,8520,8087
|