582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,183900,3630673800,59800,59800,59800,59800,2444
|
|
20230817,183800,3630673800,59800,59800,59800,59800,0
|
|
20230817,183700,3630673800,59800,59800,59800,59800,0
|
|
20230817,183600,3630673800,59800,59800,59800,59800,0
|
|
20230817,183500,3630673800,59800,59800,59800,59800,0
|
|
20230817,183400,3630673800,59800,59800,59800,59800,0
|
|
20230817,183300,3630673800,59800,59800,59800,59800,0
|
|
20230817,183200,3630673800,59800,59800,59800,59800,0
|
|
20230817,183100,3630673800,59800,59800,59800,59800,0
|
|
20230817,183000,3630673800,59800,59800,59800,59800,0
|
|
20230817,182900,3630673800,59800,59800,59800,59800,0
|
|
20230817,182800,3630673800,59800,59800,59800,59800,0
|
|
20230817,182700,3630673800,59800,59800,59800,59800,0
|
|
20230817,182600,3630673800,59800,59800,59800,59800,0
|
|
20230817,182500,3630673800,59800,59800,59800,59800,0
|
|
20230817,182400,3630673800,59800,59800,59800,59800,0
|
|
20230817,182300,3630673800,59800,59800,59800,59800,0
|
|
20230817,182200,3630673800,59800,59800,59800,59800,0
|
|
20230817,182100,3630673800,59800,59800,59800,59800,0
|
|
20230817,182000,3630673800,59800,59800,59800,59800,0
|
|
20230817,181900,3630673800,59800,59800,59800,59800,0
|
|
20230817,181800,3630673800,59800,59800,59800,59800,0
|
|
20230817,181700,3630673800,59800,59800,59800,59800,0
|
|
20230817,181600,3630673800,59800,59800,59800,59800,0
|
|
20230817,181500,3630673800,59800,59800,59800,59800,0
|
|
20230817,181400,3630673800,59800,59800,59800,59800,0
|
|
20230817,181300,3630673800,59800,59800,59800,59800,0
|
|
20230817,181200,3630673800,59800,59800,59800,59800,0
|
|
20230817,181100,3630673800,59800,59800,59800,59800,0
|
|
20230817,181000,3630673800,59800,59800,59800,59800,0
|
|
20230817,180900,3630673800,59800,59800,59800,59800,2444
|
|
20230817,180800,3630673800,59800,59800,59800,59800,0
|
|
20230817,180700,3630673800,59800,59800,59800,59800,0
|
|
20230817,180600,3630673800,59800,59800,59800,59800,0
|
|
20230817,180500,3630673800,59800,59800,59800,59800,0
|
|
20230817,180400,3630673800,59800,59800,59800,59800,0
|
|
20230817,180300,3630673800,59800,59800,59800,59800,0
|
|
20230817,180200,3630673800,59800,59800,59800,59800,0
|
|
20230817,180100,3630673800,59800,59800,59800,59800,0
|
|
20230817,180000,3630673800,59800,59800,59800,59800,0
|
|
20230817,175900,3630673800,59800,59800,59800,59800,0
|
|
20230817,175800,3630673800,59800,59800,59800,59800,0
|
|
20230817,175700,3630673800,59800,59800,59800,59800,0
|
|
20230817,175600,3630673800,59800,59800,59800,59800,0
|
|
20230817,175500,3630673800,59800,59800,59800,59800,0
|
|
20230817,175400,3630673800,59800,59800,59800,59800,0
|
|
20230817,175300,3630673800,59800,59800,59800,59800,0
|
|
20230817,175200,3630673800,59800,59800,59800,59800,0
|
|
20230817,175100,3630673800,59800,59800,59800,59800,0
|
|
20230817,175000,3630673800,59800,59800,59800,59800,0
|
|
20230817,174900,3630673800,59800,59800,59800,59800,0
|
|
20230817,174800,3630673800,59800,59800,59800,59800,0
|
|
20230817,174700,3630673800,59800,59800,59800,59800,0
|
|
20230817,174600,3630673800,59800,59800,59800,59800,0
|
|
20230817,174500,3630673800,59800,59800,59800,59800,0
|
|
20230817,174400,3630673800,59800,59800,59800,59800,0
|
|
20230817,174300,3630673800,59800,59800,59800,59800,0
|
|
20230817,174200,3630673800,59800,59800,59800,59800,0
|
|
20230817,174100,3630673800,59800,59800,59800,59800,0
|
|
20230817,174000,3630673800,59800,59800,59800,59800,0
|
|
20230817,173900,3630673800,59800,59800,59800,59800,2444
|
|
20230817,173800,3630673800,59800,59800,59800,59800,0
|
|
20230817,173700,3630673800,59800,59800,59800,59800,0
|
|
20230817,173600,3630673800,59800,59800,59800,59800,0
|
|
20230817,173500,3630673800,59800,59800,59800,59800,0
|
|
20230817,173400,3630673800,59800,59800,59800,59800,0
|
|
20230817,173300,3630673800,59800,59800,59800,59800,0
|
|
20230817,173200,3630673800,59800,59800,59800,59800,0
|
|
20230817,173100,3630673800,59800,59800,59800,59800,0
|
|
20230817,173000,3630673800,59800,59800,59800,59800,0
|
|
20230817,172900,3630673800,59800,59800,59800,59800,0
|
|
20230817,172800,3630673800,59800,59800,59800,59800,0
|
|
20230817,172700,3630673800,59800,59800,59800,59800,0
|
|
20230817,172600,3630673800,59800,59800,59800,59800,0
|
|
20230817,172500,3630673800,59800,59800,59800,59800,0
|
|
20230817,172400,3630673800,59800,59800,59800,59800,0
|
|
20230817,172300,3630673800,59800,59800,59800,59800,0
|
|
20230817,172200,3630673800,59800,59800,59800,59800,0
|
|
20230817,172100,3630673800,59800,59800,59800,59800,0
|
|
20230817,172000,3630673800,59800,59800,59800,59800,0
|
|
20230817,171900,3630673800,59800,59800,59800,59800,0
|
|
20230817,171800,3630673800,59800,59800,59800,59800,0
|
|
20230817,171700,3630673800,59800,59800,59800,59800,0
|
|
20230817,171600,3630673800,59800,59800,59800,59800,0
|
|
20230817,171500,3630673800,59800,59800,59800,59800,0
|
|
20230817,171400,3630673800,59800,59800,59800,59800,0
|
|
20230817,171300,3630673800,59800,59800,59800,59800,0
|
|
20230817,171200,3630673800,59800,59800,59800,59800,0
|
|
20230817,171100,3630673800,59800,59800,59800,59800,0
|
|
20230817,171000,3630673800,59800,59800,59800,59800,0
|
|
20230817,170900,3630673800,59800,59800,59800,59800,2444
|
|
20230817,170800,3630673800,59800,59800,59800,59800,0
|
|
20230817,170700,3630673800,59800,59800,59800,59800,0
|
|
20230817,170600,3630673800,59800,59800,59800,59800,0
|
|
20230817,170500,3630673800,59800,59800,59800,59800,0
|
|
20230817,170400,3630673800,59800,59800,59800,59800,0
|
|
20230817,170300,3630673800,59800,59800,59800,59800,0
|
|
20230817,170200,3630673800,59800,59800,59800,59800,0
|
|
20230817,170100,3630673800,59800,59800,59800,59800,0
|
|
20230817,170000,3630673800,59800,59800,59800,59800,0
|
|
20230817,165900,3630673800,59800,59800,59800,59800,0
|
|
20230817,165800,3630673800,59800,59800,59800,59800,0
|
|
20230817,165700,3630673800,59800,59800,59800,59800,0
|
|
20230817,165600,3630673800,59800,59800,59800,59800,0
|
|
20230817,165500,3630673800,59800,59800,59800,59800,0
|
|
20230817,165400,3630673800,59800,59800,59800,59800,0
|
|
20230817,165300,3630673800,59800,59800,59800,59800,0
|
|
20230817,165200,3630673800,59800,59800,59800,59800,0
|
|
20230817,165100,3630673800,59800,59800,59800,59800,0
|
|
20230817,165000,3630673800,59800,59800,59800,59800,0
|
|
20230817,164900,3630673800,59800,59800,59800,59800,0
|
|
20230817,164800,3630673800,59800,59800,59800,59800,0
|
|
20230817,164700,3630673800,59800,59800,59800,59800,0
|
|
20230817,164600,3630673800,59800,59800,59800,59800,0
|
|
20230817,164500,3630673800,59800,59800,59800,59800,0
|
|
20230817,164400,3630673800,59800,59800,59800,59800,0
|
|
20230817,164300,3630673800,59800,59800,59800,59800,0
|
|
20230817,164200,3630673800,59800,59800,59800,59800,0
|
|
20230817,164100,3630673800,59800,59800,59800,59800,0
|
|
20230817,164000,3630673800,59800,59800,59800,59800,0
|
|
20230817,163900,3630673800,59800,59800,59800,59800,2444
|
|
20230817,163800,3630673800,59800,59800,59800,59800,0
|
|
20230817,163700,3630673800,59800,59800,59800,59800,0
|
|
20230817,163600,3630673800,59800,59800,59800,59800,0
|
|
20230817,163500,3630673800,59800,59800,59800,59800,0
|
|
20230817,163400,3630673800,59800,59800,59800,59800,0
|
|
20230817,163300,3630673800,59800,59800,59800,59800,0
|
|
20230817,163200,3630673800,59800,59800,59800,59800,0
|
|
20230817,163100,3630673800,59800,59800,59800,59800,0
|
|
20230817,163000,3630673800,59800,59800,59800,59800,0
|
|
20230817,162900,3630673800,59800,59800,59800,59800,0
|
|
20230817,162800,3630673800,59800,59800,59800,59800,0
|
|
20230817,162700,3630673800,59800,59800,59800,59800,0
|
|
20230817,162600,3630673800,59800,59800,59800,59800,0
|
|
20230817,162500,3630673800,59800,59800,59800,59800,0
|
|
20230817,162400,3630673800,59800,59800,59800,59800,0
|
|
20230817,162300,3630673800,59800,59800,59800,59800,0
|
|
20230817,162200,3630673800,59800,59800,59800,59800,0
|
|
20230817,162100,3630673800,59800,59800,59800,59800,0
|
|
20230817,162000,3630673800,59800,59800,59800,59800,0
|
|
20230817,161900,3630673800,59800,59800,59800,59800,0
|
|
20230817,161800,3630673800,59800,59800,59800,59800,0
|
|
20230817,161700,3630673800,59800,59800,59800,59800,0
|
|
20230817,161600,3630673800,59800,59800,59800,59800,0
|
|
20230817,161500,3630673800,59800,59800,59800,59800,0
|
|
20230817,161400,3630673800,59800,59800,59800,59800,0
|
|
20230817,161300,3630673800,59800,59800,59800,59800,0
|
|
20230817,161200,3630673800,59800,59800,59800,59800,0
|
|
20230817,161100,3630673800,59800,59800,59800,59800,0
|
|
20230817,161000,3630673800,59800,59800,59800,59800,0
|
|
20230817,160900,3630673800,59800,59800,59800,59800,2444
|
|
20230817,160800,3630673800,59800,59800,59800,59800,0
|
|
20230817,160700,3630673800,59800,59800,59800,59800,0
|
|
20230817,160600,3630673800,59800,59800,59800,59800,0
|
|
20230817,160500,3630673800,59800,59800,59800,59800,0
|
|
20230817,160400,3630673800,59800,59800,59800,59800,0
|
|
20230817,160300,3630673800,59800,59800,59800,59800,0
|
|
20230817,160200,3630673800,59800,59800,59800,59800,0
|
|
20230817,160100,3630673800,59800,59800,59800,59800,0
|
|
20230817,160000,3630673800,59800,59800,59800,59800,0
|
|
20230817,155900,3630673800,59800,59800,59800,59800,0
|
|
20230817,155800,3630673800,59800,59800,59800,59800,0
|
|
20230817,155700,3630673800,59800,59800,59800,59800,0
|
|
20230817,155600,3630673800,59800,59800,59800,59800,0
|
|
20230817,155500,3630673800,59800,59800,59800,59800,0
|
|
20230817,155400,3630673800,59800,59800,59800,59800,0
|
|
20230817,155300,3630673800,59800,59800,59800,59800,0
|
|
20230817,155200,3630673800,59800,59800,59800,59800,0
|
|
20230817,155100,3630673800,59800,59800,59800,59800,0
|
|
20230817,155000,3630673800,59800,59800,59800,59800,0
|
|
20230817,154900,3630673800,59800,59800,59800,59800,0
|
|
20230817,154800,3630673800,59800,59800,59800,59800,0
|
|
20230817,154700,3630673800,59800,59800,59800,59800,0
|
|
20230817,154600,3630673800,59800,59800,59800,59800,0
|
|
20230817,154500,3630673800,59800,59800,59800,59800,0
|
|
20230817,154400,3630673800,59800,59800,59800,59800,0
|
|
20230817,154300,3630673800,59800,59800,59800,59800,0
|
|
20230817,154200,3630673800,59800,59800,59800,59800,0
|
|
20230817,154100,3630673800,59800,59800,59800,59800,0
|
|
20230817,154000,3630673800,59800,59800,59800,59800,0
|
|
20230817,153900,3630673800,59800,59800,59800,59800,2444
|
|
20230817,153800,3630673800,59800,59800,59800,59800,0
|
|
20230817,153700,3630673800,59800,59800,59800,59800,0
|
|
20230817,153600,3630673800,59800,59800,59800,59800,0
|
|
20230817,153500,3630673800,59800,59800,59800,59800,0
|
|
20230817,153400,3630673800,59800,59800,59800,59800,0
|
|
20230817,153300,3630673800,59800,59800,59800,59800,0
|
|
20230817,153200,3630673800,59800,59800,59800,59800,0
|
|
20230817,153100,3630673800,59800,59800,59800,59800,0
|
|
20230817,153000,3630673800,59800,59800,59800,59800,2444
|
|
20230817,152900,3484522600,59800,59800,59800,59800,0
|
|
20230817,152800,3484522600,59800,59800,59800,59800,0
|
|
20230817,152700,3484522600,59800,59800,59800,59800,0
|
|
20230817,152600,3484522600,59800,59800,59800,59800,0
|
|
20230817,152500,3484522600,59800,59800,59800,59800,0
|
|
20230817,152400,3484522600,59800,59800,59800,59800,0
|
|
20230817,152300,3484522600,59800,59800,59800,59800,0
|
|
20230817,152200,3484522600,59800,59800,59800,59800,0
|
|
20230817,152100,3484522600,59800,59800,59800,59800,0
|
|
20230817,152000,3484522600,59800,59800,59800,59800,0
|
|
20230817,151900,3484522600,59800,59800,59800,59700,183
|
|
20230817,151800,3473588900,59700,59800,59800,59700,26
|
|
20230817,151700,3472035200,59800,59800,59800,59700,42
|
|
20230817,151600,3469526800,59700,59800,59800,59700,110
|
|
20230817,151500,3462958300,59700,59800,59800,59700,222
|
|
20230817,151400,3449698400,59800,59800,59800,59700,393
|
|
20230817,151300,3426206500,59800,59700,59800,59700,317
|
|
20230817,151200,3407273900,59800,59700,59800,59700,95
|
|
20230817,151100,3401595700,59700,59700,59800,59700,142
|
|
20230817,151000,3393113400,59800,59700,59800,59700,248
|
|
20230817,150900,3378287000,59700,59800,59800,59700,477
|
|
20230817,150800,3349763000,59700,59800,59800,59700,157
|
|
20230817,150700,3340384300,59700,59700,59800,59700,98
|
|
20230817,150600,3334526800,59700,59800,59800,59700,198
|
|
20230817,150500,3322696200,59800,59800,59800,59700,270
|
|
20230817,150400,3306552500,59700,59700,59700,59700,41
|
|
20230817,150300,3304104800,59700,59800,59800,59700,134
|
|
20230817,150200,3296101200,59800,59700,59800,59700,24
|
|
20230817,150100,3294668200,59800,59600,59800,59600,1627
|
|
20230817,150000,3197534300,59600,59600,59700,59600,154
|
|
20230817,145900,3188352400,59600,59600,59700,59600,52
|
|
20230817,145800,3185251000,59600,59600,59700,59600,129
|
|
20230817,145700,3177559300,59600,59700,59700,59600,166
|
|
20230817,145600,3167662500,59700,59700,59700,59600,56
|
|
20230817,145500,3164322800,59600,59600,59700,59600,133
|
|
20230817,145400,3156394100,59600,59700,59700,59600,64
|
|
20230817,145300,3152576600,59600,59600,59700,59600,46
|
|
20230817,145200,3149832700,59600,59600,59700,59600,227
|
|
20230817,145100,3136301600,59600,59600,59700,59600,152
|
|
20230817,145000,3127240500,59600,59600,59700,59600,181
|
|
20230817,144900,3116450900,59600,59600,59700,59600,140
|
|
20230817,144800,3108104900,59600,59600,59700,59600,33
|
|
20230817,144700,3106136300,59600,59600,59700,59600,205
|
|
20230817,144600,3093915100,59600,59600,59700,59600,190
|
|
20230817,144500,3082584900,59600,59700,59700,59600,112
|
|
20230817,144400,3075903500,59600,59600,59700,59600,209
|
|
20230817,144300,3063439600,59700,59700,59700,59600,65
|
|
20230817,144200,3059560400,59700,59600,59700,59600,77
|
|
20230817,144100,3054969200,59600,59600,59700,59600,125
|
|
20230817,144000,3047517200,59600,59600,59700,59600,45
|
|
20230817,143900,3044833300,59600,59600,59700,59600,141
|
|
20230817,143800,3036427800,59700,59600,59700,59600,75
|
|
20230817,143700,3031953800,59600,59700,59700,59600,99
|
|
20230817,143600,3026048300,59700,59700,59700,59600,143
|
|
20230817,143500,3017520700,59600,59700,59800,59600,132
|
|
20230817,143400,3009639700,59700,59700,59700,59600,80
|
|
20230817,143300,3004865000,59600,59600,59800,59600,200
|
|
20230817,143200,2992932600,59600,59700,59700,59600,81
|
|
20230817,143100,2988102900,59600,59600,59700,59500,168
|
|
20230817,143000,2978084000,59700,59600,59700,59500,81
|
|
20230817,142900,2973256400,59700,59600,59700,59500,244
|
|
20230817,142800,2958709300,59600,59700,59700,59600,172
|
|
20230817,142700,2948452100,59600,59600,59700,59600,85
|
|
20230817,142600,2943381600,59700,59500,59700,59500,134
|
|
20230817,142500,2935395300,59500,59600,59600,59400,217
|
|
20230817,142400,2922476400,59600,59600,59600,59400,347
|
|
20230817,142300,2901828900,59600,59500,59600,59500,246
|
|
20230817,142200,2887186800,59500,59500,59600,59500,147
|
|
20230817,142100,2878430500,59500,59600,59600,59500,333
|
|
20230817,142000,2858586000,59600,59600,59600,59500,163
|
|
20230817,141900,2848880300,59500,59600,59600,59500,173
|
|
20230817,141800,2838579200,59600,59500,59600,59500,256
|
|
20230817,141700,2823338800,59500,59600,59600,59400,265
|
|
20230817,141600,2807564000,59500,59600,59600,59500,102
|
|
20230817,141500,2801487700,59500,59600,59600,59500,107
|
|
20230817,141400,2795112900,59600,59700,59700,59600,126
|
|
20230817,141300,2787597400,59600,59600,59700,59500,108
|
|
20230817,141200,2781158700,59500,59600,59700,59500,121
|
|
20230817,141100,2773948200,59600,59600,59700,59500,177
|
|
20230817,141000,2763399700,59600,59700,59700,59600,81
|
|
20230817,140900,2758565900,59600,59600,59700,59500,161
|
|
20230817,140800,2748976800,59600,59600,59600,59500,120
|
|
20230817,140700,2741827100,59600,59600,59600,59500,160
|
|
20230817,140600,2732298500,59600,59600,59700,59400,101
|
|
20230817,140500,2726279600,59600,59500,59600,59400,86
|
|
20230817,140400,2721159300,59400,59600,59600,59400,145
|
|
20230817,140300,2712526900,59700,59600,59700,59500,136
|
|
20230817,140200,2704417700,59600,59500,59600,59400,115
|
|
20230817,140100,2697571100,59400,59600,59600,59400,167
|
|
20230817,140000,2687634100,59600,59400,59600,59400,69
|
|
20230817,135900,2683522400,59400,59500,59700,59400,230
|
|
20230817,135800,2669838500,59500,59600,59700,59500,165
|
|
20230817,135700,2660002300,59600,59600,59600,59400,163
|
|
20230817,135600,2650296800,59500,59600,59700,59500,131
|
|
20230817,135500,2642491700,59500,59500,59600,59400,90
|
|
20230817,135400,2637134700,59500,59500,59600,59400,184
|
|
20230817,135300,2626188200,59500,59600,59700,59400,287
|
|
20230817,135200,2609103800,59600,59600,59700,59600,106
|
|
20230817,135100,2602784800,59600,59600,59700,59500,110
|
|
20230817,135000,2596230500,59600,59600,59700,59500,135
|
|
20230817,134900,2588185300,59600,59600,59600,59500,119
|
|
20230817,134800,2581096500,59600,59700,59700,59500,187
|
|
20230817,134700,2569947100,59600,59600,59700,59600,109
|
|
20230817,134600,2563444700,59600,59600,59700,59600,85
|
|
20230817,134500,2558374100,59700,59600,59700,59600,168
|
|
20230817,134400,2548354900,59700,59600,59700,59600,81
|
|
20230817,134300,2543522800,59600,59700,59700,59600,174
|
|
20230817,134200,2533147600,59600,59700,59700,59600,159
|
|
20230817,134100,2523665300,59600,59700,59700,59600,127
|
|
20230817,134000,2516088600,59700,59600,59700,59600,180
|
|
20230817,133900,2505353900,59700,59700,59700,59600,112
|
|
20230817,133800,2498671300,59600,59700,59700,59600,97
|
|
20230817,133700,2492882500,59700,59700,59700,59600,73
|
|
20230817,133600,2488525000,59700,59700,59700,59600,117
|
|
20230817,133500,2481541900,59600,59600,59600,59500,130
|
|
20230817,133400,2473798300,59600,59600,59700,59500,122
|
|
20230817,133300,2466525700,59700,59600,59700,59500,91
|
|
20230817,133200,2461099400,59500,59600,59600,59500,118
|
|
20230817,133100,2454071600,59600,59700,59800,59600,236
|
|
20230817,133000,2440001100,59700,59700,59700,59600,100
|
|
20230817,132900,2434032400,59600,59700,59700,59600,178
|
|
20230817,132800,2423417700,59700,59600,59800,59600,65
|
|
20230817,132700,2419538900,59700,59600,59700,59600,66
|
|
20230817,132600,2415600700,59400,59500,59700,59400,228
|
|
20230817,132500,2402024300,59600,59600,59600,59500,97
|
|
20230817,132400,2396243700,59600,59600,59600,59500,111
|
|
20230817,132300,2389630200,59600,59600,59700,59600,173
|
|
20230817,132200,2379313700,59600,59600,59700,59600,82
|
|
20230817,132100,2374420500,59600,59600,59700,59600,197
|
|
20230817,132000,2362671000,59700,59700,59700,59600,83
|
|
20230817,131900,2357716500,59700,59600,59700,59600,72
|
|
20230817,131800,2353421100,59700,59700,59700,59600,161
|
|
20230817,131700,2343819000,59600,59700,59700,59600,166
|
|
20230817,131600,2333912100,59700,59500,59700,59500,113
|
|
20230817,131500,2327176400,59500,59500,59700,59500,115
|
|
20230817,131400,2320324100,59600,59500,59600,59500,89
|
|
20230817,131300,2315021500,59600,59500,59600,59500,146
|
|
20230817,131200,2306329800,59500,59600,59600,59500,86
|
|
20230817,131100,2301206700,59600,59600,59600,59600,121
|
|
20230817,131000,2293995100,59600,59500,59600,59500,179
|
|
20230817,130900,2283339300,59600,59600,59600,59500,49
|
|
20230817,130800,2280419700,59500,59600,59600,59500,53
|
|
20230817,130700,2277262300,59600,59600,59600,59500,148
|
|
20230817,130600,2268451800,59600,59600,59600,59500,49
|
|
20230817,130500,2265532200,59600,59600,59600,59500,44
|
|
20230817,130400,2262911200,59600,59600,59600,59600,61
|
|
20230817,130300,2259275600,59500,59600,59600,59500,46
|
|
20230817,130200,2256534100,59600,59500,59700,59500,133
|
|
20230817,130100,2248616900,59600,59600,59600,59600,57
|
|
20230817,130000,2245219700,59600,59500,59600,59500,44
|
|
20230817,125900,2242599800,59500,59500,59600,59500,106
|
|
20230817,125800,2236290000,59600,59500,59600,59500,53
|
|
20230817,125700,2233133700,59400,59400,59500,59400,72
|
|
20230817,125600,2228854100,59400,59500,59600,59400,133
|
|
20230817,125500,2220944500,59500,59400,59500,59400,33
|
|
20230817,125400,2218983000,59500,59400,59500,59300,172
|
|
20230817,125300,2208773300,59400,59400,59400,59300,53
|
|
20230817,125200,2205625400,59400,59500,59500,59300,69
|
|
20230817,125100,2201524900,59400,59600,59600,59400,82
|
|
20230817,125000,2196647300,59500,59500,59600,59500,37
|
|
20230817,124900,2194444600,59500,59500,59600,59500,56
|
|
20230817,124800,2191111400,59500,59600,59600,59500,98
|
|
20230817,124700,2185277600,59600,59500,59600,59500,98
|
|
20230817,124600,2179437000,59500,59500,59500,59400,183
|
|
20230817,124500,2168557200,59500,59500,59500,59400,73
|
|
20230817,124400,2164214600,59500,59500,59500,59400,59
|
|
20230817,124300,2160705500,59500,59400,59500,59400,173
|
|
20230817,124200,2150423000,59500,59500,59500,59500,32
|
|
20230817,124100,2148519000,59500,59500,59600,59400,83
|
|
20230817,124000,2143579500,59500,59600,59600,59500,95
|
|
20230817,123900,2137924200,59500,59500,59500,59400,90
|
|
20230817,123800,2132570400,59500,59400,59500,59400,162
|
|
20230817,123700,2122939500,59500,59500,59600,59500,63
|
|
20230817,123600,2119186800,59500,59500,59500,59400,75
|
|
20230817,123500,2114726200,59500,59500,59500,59500,83
|
|
20230817,123400,2109787700,59500,59500,59600,59400,222
|
|
20230817,123300,2096577900,59500,59500,59500,59500,60
|
|
20230817,123200,2093007900,59400,59500,59500,59400,164
|
|
20230817,123100,2083261100,59400,59500,59500,59400,68
|
|
20230817,123000,2079217800,59400,59400,59500,59400,126
|
|
20230817,122900,2071730000,59500,59500,59500,59400,81
|
|
20230817,122800,2066911700,59500,59500,59500,59400,87
|
|
20230817,122700,2061736000,59500,59400,59500,59400,470
|
|
20230817,122600,2033816600,59400,59400,59400,59400,42
|
|
20230817,122500,2031321800,59400,59400,59400,59300,33
|
|
20230817,122400,2029362800,59300,59400,59400,59300,89
|
|
20230817,122300,2024084500,59300,59300,59300,59300,13
|
|
20230817,122200,2023313600,59300,59300,59300,59300,105
|
|
20230817,122100,2017087100,59400,59300,59400,59300,15
|
|
20230817,122000,2016197200,59300,59400,59400,59300,18
|
|
20230817,121900,2015129400,59400,59300,59400,59300,92
|
|
20230817,121800,2009673500,59300,59300,59300,59300,11
|
|
20230817,121700,2009021200,59300,59300,59400,59300,38
|
|
20230817,121600,2006767700,59400,59300,59400,59300,82
|
|
20230817,121500,2001905000,59300,59400,59400,59300,17
|
|
20230817,121400,2000896400,59300,59300,59300,59300,8
|
|
20230817,121300,2000422000,59300,59400,59400,59300,107
|
|
20230817,121200,1994076600,59400,59400,59400,59400,11
|
|
20230817,121100,1993423200,59300,59300,59300,59300,314
|
|
20230817,121000,1974803000,59300,59400,59400,59300,57
|
|
20230817,120900,1971422500,59300,59300,59300,59300,0
|
|
20230817,120800,1971422500,59300,59500,59500,59300,101
|
|
20230817,120700,1965432700,59300,59400,59400,59300,112
|
|
20230817,120600,1958782000,59300,59400,59400,59300,30
|
|
20230817,120500,1957001700,59400,59400,59500,59400,74
|
|
20230817,120400,1952603400,59400,59400,59400,59400,68
|
|
20230817,120300,1948564200,59400,59400,59400,59300,92
|
|
20230817,120200,1943101700,59500,59500,59500,59500,60
|
|
20230817,120100,1939531700,59500,59400,59500,59400,75
|
|
20230817,120000,1935075400,59400,59400,59600,59400,69
|
|
20230817,115900,1930975100,59500,59500,59500,59400,86
|
|
20230817,115800,1925859400,59500,59400,59500,59400,66
|
|
20230817,115700,1921934800,59500,59500,59500,59400,126
|
|
20230817,115600,1914445400,59400,59400,59500,59300,83
|
|
20230817,115500,1909515000,59400,59300,59400,59300,115
|
|
20230817,115400,1902694200,59400,59400,59400,59300,67
|
|
20230817,115300,1898714500,59400,59300,59400,59300,38
|
|
20230817,115200,1896459600,59300,59400,59400,59300,101
|
|
20230817,115100,1890468500,59400,59300,59400,59300,77
|
|
20230817,115000,1885898000,59300,59300,59300,59200,93
|
|
20230817,114900,1880384500,59300,59200,59300,59200,157
|
|
20230817,114800,1871085300,59300,59300,59300,59200,71
|
|
20230817,114700,1866875200,59300,59400,59400,59200,58
|
|
20230817,114600,1863435600,59300,59400,59500,59300,170
|
|
20230817,114500,1853337600,59400,59500,59500,59400,75
|
|
20230817,114400,1848877700,59600,59400,59600,59400,293
|
|
20230817,114300,1831461700,59400,59300,59400,59300,55
|
|
20230817,114200,1828195600,59300,59400,59400,59300,41
|
|
20230817,114100,1825760300,59300,59400,59400,59300,154
|
|
20230817,114000,1816625800,59400,59300,59400,59300,55
|
|
20230817,113900,1813360200,59300,59300,59400,59200,74
|
|
20230817,113800,1808970800,59300,59300,59400,59300,210
|
|
20230817,113700,1796506100,59400,59300,59400,59300,125
|
|
20230817,113600,1789089400,59300,59300,59300,59200,68
|
|
20230817,113500,1785057100,59300,59300,59400,59300,108
|
|
20230817,113400,1778650000,59400,59300,59400,59300,66
|
|
20230817,113300,1774734500,59400,59400,59400,59300,151
|
|
20230817,113200,1765776200,59300,59300,59400,59300,58
|
|
20230817,113100,1762334100,59400,59300,59400,59300,88
|
|
20230817,113000,1757112900,59300,59200,59400,59200,115
|
|
20230817,112900,1750292500,59300,59300,59300,59200,48
|
|
20230817,112800,1747446900,59200,59400,59400,59200,195
|
|
20230817,112700,1735883300,59400,59400,59400,59300,45
|
|
20230817,112600,1733210400,59300,59400,59400,59300,50
|
|
20230817,112500,1730242600,59400,59300,59400,59300,151
|
|
20230817,112400,1721284000,59400,59400,59400,59300,41
|
|
20230817,112300,1718848800,59400,59400,59400,59300,53
|
|
20230817,112200,1715701800,59400,59300,59400,59300,126
|
|
20230817,112100,1708228500,59300,59300,59400,59300,16
|
|
20230817,112000,1707279600,59300,59200,59300,59200,157
|
|
20230817,111900,1697978400,59200,59000,59300,59000,108
|
|
20230817,111800,1691593200,59000,59200,59400,59000,513
|
|
20230817,111700,1661235000,59300,59400,59400,59300,84
|
|
20230817,111600,1656253700,59400,59300,59400,59300,41
|
|
20230817,111500,1653821100,59300,59200,59300,59200,86
|
|
20230817,111400,1648722200,59200,59300,59300,59200,149
|
|
20230817,111300,1639887900,59300,59200,59300,59200,48
|
|
20230817,111200,1637042800,59300,59400,59400,59200,69
|
|
20230817,111100,1632950600,59300,59300,59300,59200,98
|
|
20230817,111000,1627140500,59300,59200,59300,59200,75
|
|
20230817,110900,1622695000,59300,59300,59300,59200,144
|
|
20230817,110800,1614165900,59200,59300,59300,59200,42
|
|
20230817,110700,1611676400,59300,59300,59300,59200,57
|
|
20230817,110600,1608297700,59300,59400,59400,59300,78
|
|
20230817,110500,1603668500,59300,59400,59500,59300,70
|
|
20230817,110400,1599509200,59400,59500,59500,59300,537
|
|
20230817,110300,1567561500,59300,59500,59500,59300,304
|
|
20230817,110200,1549511000,59500,59500,59500,59400,97
|
|
20230817,110100,1543741700,59500,59500,59600,59400,127
|
|
20230817,110000,1536185500,59600,59700,59700,59500,135
|
|
20230817,105900,1528147600,59600,59500,59600,59400,239
|
|
20230817,105800,1513922700,59400,59400,59500,59400,116
|
|
20230817,105700,1507030900,59300,59400,59400,59300,62
|
|
20230817,105600,1503349600,59400,59300,59400,59300,59
|
|
20230817,105500,1499846400,59400,59300,59400,59300,156
|
|
20230817,105400,1490589800,59400,59300,59400,59300,67
|
|
20230817,105300,1486612400,59400,59400,59400,59300,131
|
|
20230817,105200,1478839900,59400,59300,59400,59300,20
|
|
20230817,105100,1477653200,59300,59400,59400,59300,38
|
|
20230817,105000,1475396900,59400,59400,59400,59300,159
|
|
20230817,104900,1465962600,59400,59400,59400,59300,167
|
|
20230817,104800,1456053800,59400,59400,59400,59300,33
|
|
20230817,104700,1454093700,59400,59400,59400,59300,85
|
|
20230817,104600,1449046400,59400,59400,59400,59400,53
|
|
20230817,104500,1445898200,59400,59400,59400,59300,32
|
|
20230817,104400,1443997600,59400,59400,59500,59300,72
|
|
20230817,104300,1439720100,59300,59400,59500,59300,39
|
|
20230817,104200,1437404200,59500,59200,59500,59100,701
|
|
20230817,104100,1395892900,59100,59100,59200,59100,51
|
|
20230817,104000,1392877300,59100,59100,59200,59000,895
|
|
20230817,103900,1339974300,59100,59000,59100,59000,20
|
|
20230817,103800,1338792400,59100,59100,59100,59100,7
|
|
20230817,103700,1338378700,59100,59000,59100,58900,429
|
|
20230817,103600,1313067100,59000,59000,59000,58900,4
|
|
20230817,103500,1312831200,58900,59000,59000,58900,98
|
|
20230817,103400,1307057600,58900,59000,59000,58900,16
|
|
20230817,103300,1306115000,58900,59000,59000,58900,289
|
|
20230817,103200,1289092700,59000,59000,59000,59000,1
|
|
20230817,103100,1289033700,59000,58900,59000,58900,11
|
|
20230817,103000,1288385300,59000,58900,59000,58900,10
|
|
20230817,102900,1287796200,59000,58900,59000,58900,3
|
|
20230817,102800,1287619300,58900,58900,58900,58900,1
|
|
20230817,102700,1287560400,58900,59000,59000,58900,287
|
|
20230817,102600,1270631800,59000,59000,59100,59000,282
|
|
20230817,102500,1253993400,59000,59000,59000,59000,1
|
|
20230817,102400,1253934400,59100,59000,59100,59000,216
|
|
20230817,102300,1241188200,59000,59200,59200,59000,106
|
|
20230817,102200,1234922400,59200,59200,59200,59200,65
|
|
20230817,102100,1231074400,59200,59200,59300,59200,155
|
|
20230817,102000,1221898000,59200,59300,59300,59200,192
|
|
20230817,101900,1210531500,59200,59200,59200,59200,123
|
|
20230817,101800,1203249900,59200,59300,59300,59200,3
|
|
20230817,101700,1203072100,59300,59200,59300,59200,3
|
|
20230817,101600,1202894300,59200,59200,59300,59200,23
|
|
20230817,101500,1201531800,59200,59200,59200,59200,141
|
|
20230817,101400,1193184600,59200,59200,59200,59200,1
|
|
20230817,101300,1193125400,59200,59200,59200,59200,109
|
|
20230817,101200,1186672600,59200,59300,59300,59200,177
|
|
20230817,101100,1176176600,59300,59400,59400,59300,63
|
|
20230817,101000,1172436700,59300,59300,59400,59300,151
|
|
20230817,100900,1163481200,59400,59400,59400,59300,37
|
|
20230817,100800,1161284300,59300,59400,59400,59200,575
|
|
20230817,100700,1127197000,59400,59400,59400,59400,15
|
|
20230817,100600,1126306000,59400,59400,59400,59300,73
|
|
20230817,100500,1121970700,59400,59400,59400,59300,62
|
|
20230817,100400,1118289500,59300,59400,59400,59300,50
|
|
20230817,100300,1115320700,59300,59300,59500,59200,43
|
|
20230817,100200,1112769100,59300,59200,59300,59200,32
|
|
20230817,100100,1110873000,59300,59100,59300,59100,996
|
|
20230817,100000,1051974900,59100,59100,59100,59000,142
|
|
20230817,095900,1043590900,59000,59000,59000,59000,130
|
|
20230817,095800,1035920900,58900,59000,59000,58900,80
|
|
20230817,095700,1031201000,59000,59000,59000,59000,145
|
|
20230817,095600,1022646000,59000,59000,59000,59000,84
|
|
20230817,095500,1017690000,58900,59000,59000,58900,86
|
|
20230817,095400,1012616100,59000,59000,59000,58900,80
|
|
20230817,095300,1007896200,59000,59000,59000,59000,43
|
|
20230817,095200,1005359200,59000,58900,59100,58900,83
|
|
20230817,095100,1000462200,58900,58900,59000,58900,42
|
|
20230817,095000,997986400,59000,58900,59000,58800,354
|
|
20230817,094900,977119500,59000,58800,59000,58800,182
|
|
20230817,094800,966399100,58800,58900,58900,58800,80
|
|
20230817,094700,961687200,58900,58800,58900,58700,1024
|
|
20230817,094600,901476200,58700,58700,58700,58700,4
|
|
20230817,094500,901241400,58700,58700,58800,58700,134
|
|
20230817,094400,893366900,58700,58700,58800,58700,883
|
|
20230817,094300,841533700,58600,58600,58600,58600,24
|
|
20230817,094200,840127300,58600,58600,58700,58500,435
|
|
20230817,094100,814644100,58500,58600,58600,58500,126
|
|
20230817,094000,807260600,58600,58700,58700,58600,237
|
|
20230817,093900,793351000,58700,58800,58800,58700,42
|
|
20230817,093800,790884300,58700,58700,58700,58700,75
|
|
20230817,093700,786481800,58700,58500,58800,58500,29
|
|
20230817,093600,784781500,58800,58600,58800,58500,1618
|
|
20230817,093500,690051500,58500,58600,58600,58500,21
|
|
20230817,093400,688822800,58500,58400,58500,58400,38
|
|
20230817,093300,686599900,58500,58500,58500,58400,41
|
|
20230817,093200,684204600,58500,58600,58600,58500,174
|
|
20230817,093100,674025500,58500,58400,58600,58400,32
|
|
20230817,093000,672153500,58500,58500,58500,58500,209
|
|
20230817,092900,659927000,58500,58600,58600,58500,229
|
|
20230817,092800,646529900,58600,58500,58600,58500,67
|
|
20230817,092700,642608300,58500,58500,58600,58400,1044
|
|
20230817,092600,581531900,58600,58500,58600,58500,609
|
|
20230817,092500,545905100,58500,58500,58600,58500,125
|
|
20230817,092400,538592100,58500,58400,58600,58400,33
|
|
20230817,092300,536660200,58400,58500,58600,58400,274
|
|
20230817,092200,520655700,58400,58400,58700,58400,370
|
|
20230817,092100,498988900,58500,58500,58600,58400,326
|
|
20230817,092000,479923400,58600,58600,58700,58600,175
|
|
20230817,091900,469667200,58600,58600,58600,58500,348
|
|
20230817,091800,449274800,58700,58600,58700,58600,82
|
|
20230817,091700,444469500,58500,58500,58700,58500,354
|
|
20230817,091600,423735100,58600,58600,58700,58500,274
|
|
20230817,091500,407687100,58600,58400,58700,58400,195
|
|
20230817,091400,396284500,58400,58400,58500,58400,40
|
|
20230817,091300,393948200,58400,58400,58400,58400,205
|
|
20230817,091200,381976200,58500,58600,58700,58400,366
|
|
20230817,091100,360531200,58400,58400,58400,58300,182
|
|
20230817,091000,349902800,58400,58400,58400,58300,299
|
|
20230817,090900,332462400,58400,58500,58600,58300,356
|
|
20230817,090800,311664800,58500,58600,58600,58500,434
|
|
20230817,090700,286253800,58800,58900,59000,58700,794
|
|
20230817,090600,239544400,58900,59000,59100,58900,2052
|
|
20230817,090500,118456200,58900,58900,59000,58800,239
|
|
20230817,090400,104381800,58900,59100,59200,58900,326
|
|
20230817,090300,85113800,59000,59200,59300,59000,650
|
|
20230817,090200,46731100,59300,59300,59300,59200,51
|
|
20230817,090100,43707300,59300,59400,59400,59200,168
|
|
20230817,090000,33742400,59400,59600,59600,59300,567
|