582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,183900,3640805400,62000,62000,62000,62000,3470
|
|
20230814,183800,3640805400,62000,62000,62000,62000,0
|
|
20230814,183700,3640805400,62000,62000,62000,62000,0
|
|
20230814,183600,3640805400,62000,62000,62000,62000,0
|
|
20230814,183500,3640805400,62000,62000,62000,62000,0
|
|
20230814,183400,3640805400,62000,62000,62000,62000,0
|
|
20230814,183300,3640805400,62000,62000,62000,62000,0
|
|
20230814,183200,3640805400,62000,62000,62000,62000,0
|
|
20230814,183100,3640805400,62000,62000,62000,62000,0
|
|
20230814,183000,3640805400,62000,62000,62000,62000,0
|
|
20230814,182900,3640805400,62000,62000,62000,62000,0
|
|
20230814,182800,3640805400,62000,62000,62000,62000,0
|
|
20230814,182700,3640805400,62000,62000,62000,62000,0
|
|
20230814,182600,3640805400,62000,62000,62000,62000,0
|
|
20230814,182500,3640805400,62000,62000,62000,62000,0
|
|
20230814,182400,3640805400,62000,62000,62000,62000,0
|
|
20230814,182300,3640805400,62000,62000,62000,62000,0
|
|
20230814,182200,3640805400,62000,62000,62000,62000,0
|
|
20230814,182100,3640805400,62000,62000,62000,62000,0
|
|
20230814,182000,3640805400,62000,62000,62000,62000,0
|
|
20230814,181900,3640805400,62000,62000,62000,62000,0
|
|
20230814,181800,3640805400,62000,62000,62000,62000,0
|
|
20230814,181700,3640805400,62000,62000,62000,62000,0
|
|
20230814,181600,3640805400,62000,62000,62000,62000,0
|
|
20230814,181500,3640805400,62000,62000,62000,62000,0
|
|
20230814,181400,3640805400,62000,62000,62000,62000,0
|
|
20230814,181300,3640805400,62000,62000,62000,62000,0
|
|
20230814,181200,3640805400,62000,62000,62000,62000,0
|
|
20230814,181100,3640805400,62000,62000,62000,62000,0
|
|
20230814,181000,3640805400,62000,62000,62000,62000,0
|
|
20230814,180900,3640805400,62000,62000,62000,62000,3470
|
|
20230814,180800,3640805400,62000,62000,62000,62000,0
|
|
20230814,180700,3640805400,62000,62000,62000,62000,0
|
|
20230814,180600,3640805400,62000,62000,62000,62000,0
|
|
20230814,180500,3640805400,62000,62000,62000,62000,0
|
|
20230814,180400,3640805400,62000,62000,62000,62000,0
|
|
20230814,180300,3640805400,62000,62000,62000,62000,0
|
|
20230814,180200,3640805400,62000,62000,62000,62000,0
|
|
20230814,180100,3640805400,62000,62000,62000,62000,0
|
|
20230814,180000,3640805400,62000,62000,62000,62000,0
|
|
20230814,175900,3640805400,62000,62000,62000,62000,0
|
|
20230814,175800,3640805400,62000,62000,62000,62000,0
|
|
20230814,175700,3640805400,62000,62000,62000,62000,0
|
|
20230814,175600,3640805400,62000,62000,62000,62000,0
|
|
20230814,175500,3640805400,62000,62000,62000,62000,0
|
|
20230814,175400,3640805400,62000,62000,62000,62000,0
|
|
20230814,175300,3640805400,62000,62000,62000,62000,0
|
|
20230814,175200,3640805400,62000,62000,62000,62000,0
|
|
20230814,175100,3640805400,62000,62000,62000,62000,0
|
|
20230814,175000,3640805400,62000,62000,62000,62000,0
|
|
20230814,174900,3640805400,62000,62000,62000,62000,0
|
|
20230814,174800,3640805400,62000,62000,62000,62000,0
|
|
20230814,174700,3640805400,62000,62000,62000,62000,0
|
|
20230814,174600,3640805400,62000,62000,62000,62000,0
|
|
20230814,174500,3640805400,62000,62000,62000,62000,0
|
|
20230814,174400,3640805400,62000,62000,62000,62000,0
|
|
20230814,174300,3640805400,62000,62000,62000,62000,0
|
|
20230814,174200,3640805400,62000,62000,62000,62000,0
|
|
20230814,174100,3640805400,62000,62000,62000,62000,0
|
|
20230814,174000,3640805400,62000,62000,62000,62000,0
|
|
20230814,173900,3640805400,62000,62000,62000,62000,3470
|
|
20230814,173800,3640805400,62000,62000,62000,62000,0
|
|
20230814,173700,3640805400,62000,62000,62000,62000,0
|
|
20230814,173600,3640805400,62000,62000,62000,62000,0
|
|
20230814,173500,3640805400,62000,62000,62000,62000,0
|
|
20230814,173400,3640805400,62000,62000,62000,62000,0
|
|
20230814,173300,3640805400,62000,62000,62000,62000,0
|
|
20230814,173200,3640805400,62000,62000,62000,62000,0
|
|
20230814,173100,3640805400,62000,62000,62000,62000,0
|
|
20230814,173000,3640805400,62000,62000,62000,62000,0
|
|
20230814,172900,3640805400,62000,62000,62000,62000,0
|
|
20230814,172800,3640805400,62000,62000,62000,62000,0
|
|
20230814,172700,3640805400,62000,62000,62000,62000,0
|
|
20230814,172600,3640805400,62000,62000,62000,62000,0
|
|
20230814,172500,3640805400,62000,62000,62000,62000,0
|
|
20230814,172400,3640805400,62000,62000,62000,62000,0
|
|
20230814,172300,3640805400,62000,62000,62000,62000,0
|
|
20230814,172200,3640805400,62000,62000,62000,62000,0
|
|
20230814,172100,3640805400,62000,62000,62000,62000,0
|
|
20230814,172000,3640805400,62000,62000,62000,62000,0
|
|
20230814,171900,3640805400,62000,62000,62000,62000,0
|
|
20230814,171800,3640805400,62000,62000,62000,62000,0
|
|
20230814,171700,3640805400,62000,62000,62000,62000,0
|
|
20230814,171600,3640805400,62000,62000,62000,62000,0
|
|
20230814,171500,3640805400,62000,62000,62000,62000,0
|
|
20230814,171400,3640805400,62000,62000,62000,62000,0
|
|
20230814,171300,3640805400,62000,62000,62000,62000,0
|
|
20230814,171200,3640805400,62000,62000,62000,62000,0
|
|
20230814,171100,3640805400,62000,62000,62000,62000,0
|
|
20230814,171000,3640805400,62000,62000,62000,62000,0
|
|
20230814,170900,3640805400,62000,62000,62000,62000,3470
|
|
20230814,170800,3640805400,62000,62000,62000,62000,0
|
|
20230814,170700,3640805400,62000,62000,62000,62000,0
|
|
20230814,170600,3640805400,62000,62000,62000,62000,0
|
|
20230814,170500,3640805400,62000,62000,62000,62000,0
|
|
20230814,170400,3640805400,62000,62000,62000,62000,0
|
|
20230814,170300,3640805400,62000,62000,62000,62000,0
|
|
20230814,170200,3640805400,62000,62000,62000,62000,0
|
|
20230814,170100,3640805400,62000,62000,62000,62000,0
|
|
20230814,170000,3640805400,62000,62000,62000,62000,0
|
|
20230814,165900,3640805400,62000,62000,62000,62000,0
|
|
20230814,165800,3640805400,62000,62000,62000,62000,0
|
|
20230814,165700,3640805400,62000,62000,62000,62000,0
|
|
20230814,165600,3640805400,62000,62000,62000,62000,0
|
|
20230814,165500,3640805400,62000,62000,62000,62000,0
|
|
20230814,165400,3640805400,62000,62000,62000,62000,0
|
|
20230814,165300,3640805400,62000,62000,62000,62000,0
|
|
20230814,165200,3640805400,62000,62000,62000,62000,0
|
|
20230814,165100,3640805400,62000,62000,62000,62000,0
|
|
20230814,165000,3640805400,62000,62000,62000,62000,0
|
|
20230814,164900,3640805400,62000,62000,62000,62000,0
|
|
20230814,164800,3640805400,62000,62000,62000,62000,0
|
|
20230814,164700,3640805400,62000,62000,62000,62000,0
|
|
20230814,164600,3640805400,62000,62000,62000,62000,0
|
|
20230814,164500,3640805400,62000,62000,62000,62000,0
|
|
20230814,164400,3640805400,62000,62000,62000,62000,0
|
|
20230814,164300,3640805400,62000,62000,62000,62000,0
|
|
20230814,164200,3640805400,62000,62000,62000,62000,0
|
|
20230814,164100,3640805400,62000,62000,62000,62000,0
|
|
20230814,164000,3640805400,62000,62000,62000,62000,0
|
|
20230814,163900,3640805400,62000,62000,62000,62000,3470
|
|
20230814,163800,3640805400,62000,62000,62000,62000,0
|
|
20230814,163700,3640805400,62000,62000,62000,62000,0
|
|
20230814,163600,3640805400,62000,62000,62000,62000,0
|
|
20230814,163500,3640805400,62000,62000,62000,62000,0
|
|
20230814,163400,3640805400,62000,62000,62000,62000,0
|
|
20230814,163300,3640805400,62000,62000,62000,62000,0
|
|
20230814,163200,3640805400,62000,62000,62000,62000,0
|
|
20230814,163100,3640805400,62000,62000,62000,62000,0
|
|
20230814,163000,3640805400,62000,62000,62000,62000,0
|
|
20230814,162900,3640805400,62000,62000,62000,62000,0
|
|
20230814,162800,3640805400,62000,62000,62000,62000,0
|
|
20230814,162700,3640805400,62000,62000,62000,62000,0
|
|
20230814,162600,3640805400,62000,62000,62000,62000,0
|
|
20230814,162500,3640805400,62000,62000,62000,62000,0
|
|
20230814,162400,3640805400,62000,62000,62000,62000,0
|
|
20230814,162300,3640805400,62000,62000,62000,62000,0
|
|
20230814,162200,3640805400,62000,62000,62000,62000,0
|
|
20230814,162100,3640805400,62000,62000,62000,62000,0
|
|
20230814,162000,3640805400,62000,62000,62000,62000,0
|
|
20230814,161900,3640805400,62000,62000,62000,62000,0
|
|
20230814,161800,3640805400,62000,62000,62000,62000,0
|
|
20230814,161700,3640805400,62000,62000,62000,62000,0
|
|
20230814,161600,3640805400,62000,62000,62000,62000,0
|
|
20230814,161500,3640805400,62000,62000,62000,62000,0
|
|
20230814,161400,3640805400,62000,62000,62000,62000,0
|
|
20230814,161300,3640805400,62000,62000,62000,62000,0
|
|
20230814,161200,3640805400,62000,62000,62000,62000,0
|
|
20230814,161100,3640805400,62000,62000,62000,62000,0
|
|
20230814,161000,3640805400,62000,62000,62000,62000,0
|
|
20230814,160900,3640805400,62000,62000,62000,62000,3470
|
|
20230814,160800,3640805400,62000,62000,62000,62000,0
|
|
20230814,160700,3640805400,62000,62000,62000,62000,0
|
|
20230814,160600,3640805400,62000,62000,62000,62000,0
|
|
20230814,160500,3640805400,62000,62000,62000,62000,0
|
|
20230814,160400,3640805400,62000,62000,62000,62000,0
|
|
20230814,160300,3640805400,62000,62000,62000,62000,0
|
|
20230814,160200,3640805400,62000,62000,62000,62000,0
|
|
20230814,160100,3640805400,62000,62000,62000,62000,0
|
|
20230814,160000,3640805400,62000,62000,62000,62000,0
|
|
20230814,155900,3640805400,62000,62000,62000,62000,0
|
|
20230814,155800,3640805400,62000,62000,62000,62000,0
|
|
20230814,155700,3640805400,62000,62000,62000,62000,0
|
|
20230814,155600,3640805400,62000,62000,62000,62000,0
|
|
20230814,155500,3640805400,62000,62000,62000,62000,0
|
|
20230814,155400,3640805400,62000,62000,62000,62000,0
|
|
20230814,155300,3640805400,62000,62000,62000,62000,0
|
|
20230814,155200,3640805400,62000,62000,62000,62000,0
|
|
20230814,155100,3640805400,62000,62000,62000,62000,0
|
|
20230814,155000,3640805400,62000,62000,62000,62000,0
|
|
20230814,154900,3640805400,62000,62000,62000,62000,0
|
|
20230814,154800,3640805400,62000,62000,62000,62000,0
|
|
20230814,154700,3640805400,62000,62000,62000,62000,0
|
|
20230814,154600,3640805400,62000,62000,62000,62000,0
|
|
20230814,154500,3640805400,62000,62000,62000,62000,0
|
|
20230814,154400,3640805400,62000,62000,62000,62000,0
|
|
20230814,154300,3640805400,62000,62000,62000,62000,0
|
|
20230814,154200,3640805400,62000,62000,62000,62000,0
|
|
20230814,154100,3640805400,62000,62000,62000,62000,0
|
|
20230814,154000,3640805400,62000,62000,62000,62000,0
|
|
20230814,153900,3640805400,62000,62000,62000,62000,3470
|
|
20230814,153800,3640805400,62000,62000,62000,62000,0
|
|
20230814,153700,3640805400,62000,62000,62000,62000,0
|
|
20230814,153600,3640805400,62000,62000,62000,62000,0
|
|
20230814,153500,3640805400,62000,62000,62000,62000,0
|
|
20230814,153400,3640805400,62000,62000,62000,62000,0
|
|
20230814,153300,3640805400,62000,62000,62000,62000,0
|
|
20230814,153200,3640805400,62000,62000,62000,62000,0
|
|
20230814,153100,3640805400,62000,62000,62000,62000,0
|
|
20230814,153000,3640805400,62000,62000,62000,62000,3470
|
|
20230814,152900,3425665400,62000,62000,62000,62000,0
|
|
20230814,152800,3425665400,62000,62000,62000,62000,0
|
|
20230814,152700,3425665400,62000,62000,62000,62000,0
|
|
20230814,152600,3425665400,62000,62000,62000,62000,0
|
|
20230814,152500,3425665400,62000,62000,62000,62000,0
|
|
20230814,152400,3425665400,62000,62000,62000,62000,0
|
|
20230814,152300,3425665400,62000,62000,62000,62000,0
|
|
20230814,152200,3425665400,62000,62000,62000,62000,0
|
|
20230814,152100,3425665400,62000,62000,62000,62000,0
|
|
20230814,152000,3425665400,62000,62000,62000,62000,0
|
|
20230814,151900,3425665400,62000,62000,62000,61900,173
|
|
20230814,151800,3414939800,62000,62000,62000,61900,111
|
|
20230814,151700,3408057900,62000,61900,62000,61900,131
|
|
20230814,151600,3399937100,62000,62000,62000,61900,46
|
|
20230814,151500,3397085300,62000,62000,62000,61900,49
|
|
20230814,151400,3394047600,62000,62000,62000,61900,320
|
|
20230814,151300,3374208800,62000,62000,62100,61900,229
|
|
20230814,151200,3360010500,62000,62000,62000,61900,431
|
|
20230814,151100,3333289500,62000,62000,62000,61900,87
|
|
20230814,151000,3327895700,62000,61900,62000,61900,119
|
|
20230814,150900,3320518800,62000,62000,62000,61900,99
|
|
20230814,150800,3314381500,61900,62000,62000,61900,40
|
|
20230814,150700,3311901800,62000,62000,62000,61900,95
|
|
20230814,150600,3306015000,61900,61900,62000,61900,262
|
|
20230814,150500,3289784100,61900,61900,62000,61800,1475
|
|
20230814,150400,3198474000,62000,62000,62000,61900,158
|
|
20230814,150300,3188678200,62000,61900,62000,61900,225
|
|
20230814,150200,3174729100,62000,61900,62000,61800,569
|
|
20230814,150100,3139489800,61900,61900,61900,61800,64
|
|
20230814,150000,3135528500,61900,61800,61900,61800,90
|
|
20230814,145900,3129959000,61900,61900,61900,61800,64
|
|
20230814,145800,3125997900,61800,61900,61900,61800,102
|
|
20230814,145700,3119685600,61900,61800,61900,61800,120
|
|
20230814,145600,3112265100,61900,61800,61900,61800,136
|
|
20230814,145500,3103847900,61900,61800,61900,61800,111
|
|
20230814,145400,3096977900,61900,61900,61900,61800,83
|
|
20230814,145300,3091840600,61800,61800,61900,61800,139
|
|
20230814,145200,3083238000,61900,61900,61900,61800,38
|
|
20230814,145100,3080886400,61800,61900,61900,61800,656
|
|
20230814,145000,3040342600,61900,61800,61900,61800,89
|
|
20230814,144900,3034834300,61900,61800,61900,61800,167
|
|
20230814,144800,3024507700,61900,61900,61900,61800,386
|
|
20230814,144700,3000616800,61900,62000,62000,61900,50
|
|
20230814,144600,2997517400,62000,61900,62000,61900,74
|
|
20230814,144500,2992931100,61900,62000,62000,61900,56
|
|
20230814,144400,2989460000,61900,61800,62000,61800,213
|
|
20230814,144300,2976274100,61900,61900,61900,61800,70
|
|
20230814,144200,2971941600,61800,61800,61900,61800,231
|
|
20230814,144100,2957645200,61900,61900,61900,61800,76
|
|
20230814,144000,2952941300,61800,61900,61900,61800,53
|
|
20230814,143900,2949661100,61800,61800,61900,61700,214
|
|
20230814,143800,2936433800,61800,61700,61800,61700,189
|
|
20230814,143700,2924754400,61700,61700,61800,61600,438
|
|
20230814,143600,2897729700,61700,61600,61700,61600,118
|
|
20230814,143500,2890449900,61700,61600,61700,61600,71
|
|
20230814,143400,2886071200,61600,61500,61600,61500,635
|
|
20230814,143300,2846955900,61500,61500,61600,61500,46
|
|
20230814,143200,2844122900,61500,61500,61600,61500,130
|
|
20230814,143100,2836116400,61500,61500,61500,61400,316
|
|
20230814,143000,2816682700,61400,61400,61500,61400,84
|
|
20230814,142900,2811522900,61500,61500,61500,61400,110
|
|
20230814,142800,2804765000,61400,61400,61500,61400,308
|
|
20230814,142700,2785851800,61500,61500,61500,61400,133
|
|
20230814,142600,2777682000,61400,61500,61500,61400,114
|
|
20230814,142500,2770680700,61400,61400,61500,61400,176
|
|
20230814,142400,2759872500,61500,61300,61500,61300,150
|
|
20230814,142300,2750665100,61400,61400,61400,61300,508
|
|
20230814,142200,2719483400,61300,61300,61400,61300,120
|
|
20230814,142100,2712123400,61300,61300,61400,61300,181
|
|
20230814,142000,2701024700,61300,61300,61400,61300,207
|
|
20230814,141900,2688332700,61300,61300,61400,61300,98
|
|
20230814,141800,2682323800,61400,61300,61400,61300,237
|
|
20230814,141700,2667782000,61300,61200,61400,61200,1397
|
|
20230814,141600,2582043200,61200,61300,61300,61200,62
|
|
20230814,141500,2578243100,61300,61200,61300,61200,429
|
|
20230814,141400,2551946900,61200,61200,61300,61200,316
|
|
20230814,141300,2532597700,61300,61400,61400,61200,1310
|
|
20230814,141200,2452292700,61400,61300,61400,61300,111
|
|
20230814,141100,2445484800,61400,61300,61400,61300,162
|
|
20230814,141000,2435546700,61300,61400,61400,61300,105
|
|
20230814,140900,2429107500,61300,61400,61400,61300,293
|
|
20230814,140800,2411133300,61300,61400,61400,61300,305
|
|
20230814,140700,2392414000,61300,61300,61400,61300,154
|
|
20230814,140600,2382966000,61300,61300,61400,61300,104
|
|
20230814,140500,2376588200,61300,61300,61400,61300,254
|
|
20230814,140400,2361005700,61300,61400,61500,61300,399
|
|
20230814,140300,2336505600,61400,61400,61500,61400,80
|
|
20230814,140200,2331593500,61500,61400,61500,61400,188
|
|
20230814,140100,2320049100,61500,61400,61500,61400,135
|
|
20230814,140000,2311754400,61400,61400,61500,61400,197
|
|
20230814,135900,2299647100,61400,61500,61500,61400,115
|
|
20230814,135800,2292583400,61400,61400,61400,61400,81
|
|
20230814,135700,2287610000,61400,61400,61500,61400,165
|
|
20230814,135600,2277477300,61500,61500,61500,61400,82
|
|
20230814,135500,2272441900,61500,61400,61500,61400,95
|
|
20230814,135400,2266607700,61400,61400,61500,61400,106
|
|
20230814,135300,2260097300,61400,61400,61500,61400,225
|
|
20230814,135200,2246274100,61400,61400,61500,61400,117
|
|
20230814,135100,2239088200,61400,61400,61400,61300,209
|
|
20230814,135000,2226255800,61400,61300,61400,61300,337
|
|
20230814,134900,2205580000,61400,61300,61400,61300,261
|
|
20230814,134800,2189562300,61400,61300,61400,61300,116
|
|
20230814,134700,2182441100,61300,61400,61500,61300,567
|
|
20230814,134600,2147622800,61300,61400,61500,61300,121
|
|
20230814,134500,2140192200,61400,61400,61400,61400,139
|
|
20230814,134400,2131657600,61400,61400,61400,61400,97
|
|
20230814,134300,2125701800,61400,61400,61500,61400,137
|
|
20230814,134200,2117288300,61400,61400,61500,61400,105
|
|
20230814,134100,2110839900,61400,61400,61400,61400,144
|
|
20230814,134000,2101998300,61400,61400,61400,61400,204
|
|
20230814,133900,2089472700,61500,61500,61500,61400,223
|
|
20230814,133800,2075765600,61500,61500,61500,61500,330
|
|
20230814,133700,2055470600,61500,61600,61600,61500,694
|
|
20230814,133600,2012727700,61600,61600,61700,61600,107
|
|
20230814,133500,2006133800,61700,61600,61700,61600,88
|
|
20230814,133400,2000712700,61600,61600,61700,61600,89
|
|
20230814,133300,1995229600,61600,61700,61700,61600,60
|
|
20230814,133200,1991528600,61700,61600,61700,61600,28
|
|
20230814,133100,1989802200,61600,61700,61700,61600,10
|
|
20230814,133000,1989185700,61600,61600,61700,61600,27
|
|
20230814,132900,1987521200,61600,61600,61700,61600,176
|
|
20230814,132800,1976678000,61700,61600,61700,61600,68
|
|
20230814,132700,1972482900,61600,61600,61700,61600,30
|
|
20230814,132600,1970634800,61700,61600,61700,61600,39
|
|
20230814,132500,1968230700,61600,61600,61700,61600,29
|
|
20230814,132400,1966442700,61600,61700,61700,61600,2073
|
|
20230814,132300,1838745800,61600,61600,61700,61600,56
|
|
20230814,132200,1835291300,61600,61600,61700,61600,44
|
|
20230814,132100,1832577900,61600,61700,61700,61600,19
|
|
20230814,132000,1831405900,61600,61600,61700,61600,46
|
|
20230814,131900,1828569100,61600,61700,61700,61600,17
|
|
20230814,131800,1827521000,61700,61600,61700,61600,40
|
|
20230814,131700,1825054200,61700,61600,61700,61600,28
|
|
20230814,131600,1823327000,61600,61700,61700,61600,28
|
|
20230814,131500,1821599700,61600,61700,61700,61600,62
|
|
20230814,131400,1817775700,61600,61700,61700,61600,104
|
|
20230814,131300,1811359500,61700,61600,61700,61600,15
|
|
20230814,131200,1810435300,61600,61700,61700,61600,32
|
|
20230814,131100,1808462200,61700,61500,61700,61500,383
|
|
20230814,131000,1784863600,61600,61600,61600,61500,49
|
|
20230814,130900,1781845400,61500,61600,61600,61500,31
|
|
20230814,130800,1779936300,61500,61600,61600,61500,65
|
|
20230814,130700,1775933700,61500,61500,61600,61500,26
|
|
20230814,130600,1774332400,61500,61500,61500,61500,13
|
|
20230814,130500,1773532900,61500,61500,61500,61500,6
|
|
20230814,130400,1773163900,61500,61500,61600,61500,39
|
|
20230814,130300,1770762800,61500,61500,61600,61500,187
|
|
20230814,130200,1759260600,61500,61500,61600,61500,19
|
|
20230814,130100,1758090600,61600,61600,61700,61600,710
|
|
20230814,130000,1714348300,61700,61600,61700,61600,43
|
|
20230814,125900,1711695800,61600,61600,61600,61600,9
|
|
20230814,125800,1711141400,61600,61700,61700,61600,17
|
|
20230814,125700,1710092800,61600,61600,61700,61600,35
|
|
20230814,125600,1707934400,61600,61600,61600,61500,113
|
|
20230814,125500,1700973800,61600,61600,61600,61500,32
|
|
20230814,125400,1699002900,61600,61700,61700,61500,71
|
|
20230814,125300,1694633100,61600,61600,61700,61600,677
|
|
20230814,125200,1652928200,61700,61700,61700,61600,14
|
|
20230814,125100,1652065600,61600,61700,61700,61600,57
|
|
20230814,125000,1648548900,61600,61500,61700,61500,302
|
|
20230814,124900,1629944300,61600,61500,61600,61500,58
|
|
20230814,124800,1626372300,61600,61600,61600,61500,22
|
|
20230814,124700,1625017200,61500,61500,61600,61500,25
|
|
20230814,124600,1623478400,61600,61500,61600,61500,33
|
|
20230814,124500,1621446700,61500,61600,61600,61500,102
|
|
20230814,124400,1615164700,61500,61500,61600,61500,4
|
|
20230814,124300,1614918600,61600,61500,61600,61500,47
|
|
20230814,124200,1612024400,61500,61600,61600,61500,14
|
|
20230814,124100,1611162300,61600,61500,61600,61500,34
|
|
20230814,124000,1609068200,61600,61600,61600,61500,21
|
|
20230814,123900,1607775600,61600,61600,61600,61500,40
|
|
20230814,123800,1605312200,61600,61500,61600,61500,39
|
|
20230814,123700,1602911100,61600,61600,61600,61500,3
|
|
20230814,123600,1602726400,61500,61500,61600,61500,29
|
|
20230814,123500,1600941100,61500,61500,61600,61500,81
|
|
20230814,123400,1595956700,61600,61500,61600,61500,12
|
|
20230814,123300,1595217900,61600,61500,61600,61500,13
|
|
20230814,123200,1594418200,61600,61600,61600,61500,38
|
|
20230814,123100,1592077500,61600,61500,61600,61500,24
|
|
20230814,123000,1590600600,61500,61600,61600,61500,12
|
|
20230814,122900,1589861700,61500,61500,61600,61500,26
|
|
20230814,122800,1588261100,61600,61500,61600,61500,77
|
|
20230814,122700,1583523200,61600,61600,61600,61500,53
|
|
20230814,122600,1580263500,61500,61500,61600,61500,58
|
|
20230814,122500,1576693800,61600,61500,61600,61500,33
|
|
20230814,122400,1574661300,61500,61500,61500,61500,16
|
|
20230814,122300,1573677300,61500,61500,61500,61500,23
|
|
20230814,122200,1572262800,61600,61500,61600,61500,29
|
|
20230814,122100,1570477500,61600,61500,61600,61500,16
|
|
20230814,122000,1569492000,61500,61500,61500,61500,3
|
|
20230814,121900,1569307500,61500,61600,61700,61500,74
|
|
20230814,121800,1564747300,61600,61600,61700,61600,77
|
|
20230814,121700,1560002500,61600,61600,61700,61600,133
|
|
20230814,121600,1551807700,61600,61600,61700,61600,89
|
|
20230814,121500,1546323800,61600,61600,61600,61600,94
|
|
20230814,121400,1540533400,61600,61600,61700,61600,36
|
|
20230814,121300,1538314200,61600,61600,61700,61600,98
|
|
20230814,121200,1532276000,61600,61600,61700,61600,26
|
|
20230814,121100,1530673900,61600,61600,61700,61600,20
|
|
20230814,121000,1529440200,61600,61700,61700,61600,63
|
|
20230814,120900,1525559100,61700,61700,61800,61600,960
|
|
20230814,120800,1466327100,61800,61700,61800,61700,46
|
|
20230814,120700,1463488400,61700,61800,61800,61700,33
|
|
20230814,120600,1461450200,61800,61700,61800,61700,14
|
|
20230814,120500,1460585300,61700,61700,61800,61700,14
|
|
20230814,120400,1459721100,61700,61800,61800,61700,125
|
|
20230814,120300,1452006400,61700,61700,61700,61600,243
|
|
20230814,120200,1437018900,61600,61700,61800,61600,1089
|
|
20230814,120100,1369774500,61800,61700,61800,61700,578
|
|
20230814,120000,1334055200,61800,61700,61800,61700,104
|
|
20230814,115900,1327634300,61800,61700,61800,61700,4
|
|
20230814,115800,1327387400,61800,61600,61800,61600,154
|
|
20230814,115700,1317885800,61600,61700,61700,61600,172
|
|
20230814,115600,1307273700,61700,61600,61700,61600,39
|
|
20230814,115500,1304870500,61700,61600,61700,61600,26
|
|
20230814,115400,1303266800,61700,61600,61700,61600,18
|
|
20230814,115300,1302157200,61600,61700,61700,61600,69
|
|
20230814,115200,1297901200,61600,61700,61700,61600,13
|
|
20230814,115100,1297099500,61700,61600,61700,61600,32
|
|
20230814,115000,1295126900,61600,61600,61700,61600,25
|
|
20230814,114900,1293584800,61700,61600,61700,61600,28
|
|
20230814,114800,1291858400,61700,61700,61700,61600,12
|
|
20230814,114700,1291118200,61600,61700,61700,61600,36
|
|
20230814,114600,1288898100,61600,61600,61700,61600,24
|
|
20230814,114500,1287417600,61700,61800,61900,61600,743
|
|
20230814,114400,1241550700,61800,61800,61900,61700,140
|
|
20230814,114300,1232898700,61800,61700,61800,61700,4
|
|
20230814,114200,1232651700,61700,61800,61800,61700,30
|
|
20230814,114100,1230798900,61700,61600,61800,61600,432
|
|
20230814,114000,1204154500,61600,61500,61600,61500,23
|
|
20230814,113900,1202738700,61600,61500,61600,61500,22
|
|
20230814,113800,1201383900,61600,61600,61600,61500,4
|
|
20230814,113700,1201137600,61500,61600,61600,61500,61
|
|
20230814,113600,1197383500,61500,61600,61600,61500,10
|
|
20230814,113500,1196767800,61500,61600,61600,61500,270
|
|
20230814,113400,1180137300,61600,61500,61600,61500,37
|
|
20230814,113300,1177859600,61600,61500,61600,61500,15
|
|
20230814,113200,1176936700,61600,61600,61600,61500,34
|
|
20230814,113100,1174842500,61500,61600,61600,61500,24
|
|
20230814,113000,1173364400,61500,61600,61600,61500,26
|
|
20230814,112900,1171765000,61500,61600,61600,61500,6
|
|
20230814,112800,1171395600,61600,61500,61600,61500,132
|
|
20230814,112700,1163273700,61600,61600,61600,61500,16
|
|
20230814,112600,1162288200,61500,61500,61600,61500,21
|
|
20230814,112500,1160995800,61500,61400,61500,61400,126
|
|
20230814,112400,1153247100,61500,61400,61500,61400,30
|
|
20230814,112300,1151402300,61500,61500,61500,61400,126
|
|
20230814,112200,1143664500,61400,61400,61500,61400,187
|
|
20230814,112100,1132181300,61500,61400,61500,61400,66
|
|
20230814,112000,1128124500,61400,61500,61500,61400,34
|
|
20230814,111900,1126033800,61400,61400,61400,61400,22
|
|
20230814,111800,1124683000,61500,61500,61500,61400,58
|
|
20230814,111700,1121116200,61400,61400,61500,61400,249
|
|
20230814,111600,1105803100,61500,61400,61500,61400,16
|
|
20230814,111500,1104820100,61400,61500,61500,61400,80
|
|
20230814,111400,1099906400,61500,61400,61500,61400,43
|
|
20230814,111300,1097263300,61500,61500,61600,61500,306
|
|
20230814,111200,1078444100,61600,61500,61600,61500,65
|
|
20230814,111100,1074444400,61500,61400,61500,61400,392
|
|
20230814,111000,1050336700,61500,61500,61500,61400,77
|
|
20230814,110900,1045601500,61500,61500,61500,61400,24
|
|
20230814,110800,1044126600,61500,61500,61500,61400,28
|
|
20230814,110700,1042405900,61400,61400,61500,61400,44
|
|
20230814,110600,1039702100,61400,61400,61500,61400,10
|
|
20230814,110500,1039087600,61500,61400,61500,61400,37
|
|
20230814,110400,1036813100,61400,61400,61500,61400,14
|
|
20230814,110300,1035953300,61500,61400,61500,61400,29
|
|
20230814,110200,1034170300,61400,61500,61500,61400,46
|
|
20230814,110100,1031344400,61400,61400,61500,61400,17
|
|
20230814,110000,1030299300,61500,61400,61500,61400,32
|
|
20230814,105900,1028332500,61400,61500,61500,61400,22
|
|
20230814,105800,1026979700,61400,61400,61500,61400,13
|
|
20230814,105700,1026181300,61500,61300,61500,61300,170
|
|
20230814,105600,1015740000,61300,61400,61400,61300,83
|
|
20230814,105500,1010647700,61400,61400,61400,61300,63
|
|
20230814,105400,1006782600,61300,61400,61400,61300,28
|
|
20230814,105300,1005063600,61400,61500,61500,61300,46
|
|
20230814,105200,1002237900,61400,61400,61500,61400,75
|
|
20230814,105100,997626000,61400,61400,61400,61300,70
|
|
20230814,105000,993328100,61400,61400,61400,61300,145
|
|
20230814,104900,984425500,61400,61400,61400,61300,35
|
|
20230814,104800,982276600,61300,61500,61600,61300,266
|
|
20230814,104700,965923400,61500,61500,61600,61500,20
|
|
20230814,104600,964692100,61500,61500,61600,61400,77
|
|
20230814,104500,959955500,61500,61400,61500,61400,9
|
|
20230814,104400,959402500,61500,61300,61500,61300,37
|
|
20230814,104300,957129500,61400,61400,61400,61300,23
|
|
20230814,104200,955717500,61400,61400,61400,61300,51
|
|
20230814,104100,952586400,61300,61400,61400,61300,38
|
|
20230814,104000,950254400,61300,61400,61400,61300,26
|
|
20230814,103900,948658200,61400,61300,61400,61300,42
|
|
20230814,103800,946080700,61400,61400,61400,61300,64
|
|
20230814,103700,942151200,61300,61300,61400,61300,11
|
|
20230814,103600,941476200,61300,61300,61400,61300,25
|
|
20230814,103500,939941600,61300,61300,61400,61300,38
|
|
20230814,103400,937608600,61400,61300,61400,61300,15
|
|
20230814,103300,936688100,61300,61300,61400,61300,30
|
|
20230814,103200,934846400,61400,61300,61400,61200,1288
|
|
20230814,103100,855880900,61200,61300,61300,61200,29
|
|
20230814,103000,854103500,61300,61300,61400,61200,385
|
|
20230814,102900,830502000,61300,61300,61400,61300,7
|
|
20230814,102800,830072500,61300,61300,61400,61300,49
|
|
20230814,102700,827064300,61400,61300,61400,61200,383
|
|
20230814,102600,803550200,61300,61300,61300,61300,214
|
|
20230814,102500,790432000,61300,61200,61300,61100,905
|
|
20230814,102400,735044300,61200,61200,61300,61200,33
|
|
20230814,102300,733023100,61300,61200,61300,61200,28
|
|
20230814,102200,731307200,61300,61300,61300,61200,431
|
|
20230814,102100,704891400,61400,61400,61400,61300,50
|
|
20230814,102000,701823900,61300,61400,61400,61300,26
|
|
20230814,101900,700227800,61300,61300,61400,61300,113
|
|
20230814,101800,693299500,61400,61300,61400,61300,8
|
|
20230814,101700,692808700,61400,61300,61400,61300,51
|
|
20230814,101600,689678800,61300,61300,61300,61200,91
|
|
20230814,101500,684100700,61300,61200,61300,61200,143
|
|
20230814,101400,675347400,61100,61200,61300,61100,540
|
|
20230814,101300,642297300,61200,61200,61200,61100,128
|
|
20230814,101200,634463900,61100,61200,61200,61100,113
|
|
20230814,101100,627548700,61200,61100,61200,61100,34
|
|
20230814,101000,625468500,61100,61200,61200,61100,185
|
|
20230814,100900,614161800,61200,61100,61200,61100,20
|
|
20230814,100800,612939100,61100,61200,61200,61100,58
|
|
20230814,100700,609394800,61200,61200,61200,61100,39
|
|
20230814,100600,607008500,61200,61100,61200,61100,12
|
|
20230814,100500,606274400,61100,61200,61200,61100,4
|
|
20230814,100400,606029800,61100,61100,61200,61100,269
|
|
20230814,100300,589567300,61100,61200,61200,61100,719
|
|
20230814,100200,545575900,61200,61200,61300,61200,43
|
|
20230814,100100,542944200,61300,61200,61300,61200,187
|
|
20230814,100000,531497900,61200,61200,61300,61200,45
|
|
20230814,095900,528740300,61200,61200,61300,61200,30
|
|
20230814,095800,526902300,61200,61200,61300,61200,75
|
|
20230814,095700,522310900,61200,61200,61300,61200,26
|
|
20230814,095600,520719200,61300,61300,61400,61200,681
|
|
20230814,095500,478972300,61300,61500,61500,61300,144
|
|
20230814,095400,470132500,61500,61300,61500,61300,41
|
|
20230814,095300,467613500,61400,61400,61400,61300,85
|
|
20230814,095200,462396900,61300,61400,61500,61300,499
|
|
20230814,095100,431757900,61400,61300,61400,61300,58
|
|
20230814,095000,428198000,61400,61300,61400,61300,8
|
|
20230814,094900,427707200,61400,61300,61400,61300,35
|
|
20230814,094800,425558800,61300,61400,61400,61300,22
|
|
20230814,094700,424208400,61400,61300,61400,61300,22
|
|
20230814,094600,422858200,61400,61400,61400,61300,193
|
|
20230814,094500,411008100,61400,61300,61400,61300,292
|
|
20230814,094400,393081400,61300,61300,61400,61300,82
|
|
20230814,094300,388054300,61300,61400,61400,61300,69
|
|
20230814,094200,383824500,61300,61400,61400,61300,104
|
|
20230814,094100,377439200,61400,61400,61500,61400,161
|
|
20230814,094000,367553700,61400,61400,61500,61400,46
|
|
20230814,093900,364729200,61400,61400,61400,61400,55
|
|
20230814,093800,361352200,61500,61400,61500,61400,37
|
|
20230814,093700,359080300,61500,61500,61500,61400,65
|
|
20230814,093600,355088500,61400,61800,61800,61400,469
|
|
20230814,093500,326179100,61700,61700,61700,61700,2
|
|
20230814,093400,326055700,61700,61700,61800,61700,12
|
|
20230814,093300,325314900,61700,61700,61700,61700,14
|
|
20230814,093200,324451100,61700,61800,61800,61700,8
|
|
20230814,093100,323956900,61700,61800,61800,61700,6
|
|
20230814,093000,323586400,61800,61500,61800,61500,172
|
|
20230814,092900,312972700,61500,61700,61700,61400,495
|
|
20230814,092800,282513700,61700,61700,61700,61700,11
|
|
20230814,092700,281835000,61700,61600,61700,61600,87
|
|
20230814,092600,276470400,61600,61800,61800,61600,127
|
|
20230814,092500,268635900,61800,61700,61800,61700,28
|
|
20230814,092400,266906600,61700,61600,61700,61600,12
|
|
20230814,092300,266166600,61700,61400,61700,61400,185
|
|
20230814,092200,254801900,61400,61400,61400,61300,8
|
|
20230814,092100,254310800,61300,61400,61400,61300,4
|
|
20230814,092000,254065500,61300,61300,61400,61300,367
|
|
20230814,091900,231550300,61300,61300,61400,61300,126
|
|
20230814,091800,223824400,61200,61300,61300,61200,199
|
|
20230814,091700,211625800,61400,61500,61500,61400,218
|
|
20230814,091600,198240000,61400,61500,61500,61400,78
|
|
20230814,091500,193445300,61500,61500,61800,61500,68
|
|
20230814,091400,189258600,61500,61400,61500,61400,156
|
|
20230814,091300,179666900,61500,61400,61500,61400,113
|
|
20230814,091200,172727700,61400,61400,61400,61400,72
|
|
20230814,091100,168306900,61400,61300,61400,61300,35
|
|
20230814,091000,166158300,61400,61400,61400,61300,149
|
|
20230814,090900,157012300,61400,61300,61400,61200,72
|
|
20230814,090800,152598700,61300,61300,61300,61300,261
|
|
20230814,090700,136599400,61400,61400,61400,61400,35
|
|
20230814,090600,134450400,61400,61400,61400,61400,85
|
|
20230814,090500,129231400,61300,61300,61300,61200,762
|
|
20230814,090400,82563900,61300,61400,61400,61200,148
|
|
20230814,090300,73495300,61400,61400,61400,61300,48
|
|
20230814,090200,70552300,61300,61600,61600,61300,323
|
|
20230814,090100,50732600,61600,61800,61800,61600,474
|
|
20230814,090000,21527200,61700,62000,62000,61700,345
|