599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,185600,1914629150,14320,14320,14320,14320,822
|
|
20230816,185500,1914629150,14320,14320,14320,14320,0
|
|
20230816,185400,1914629150,14320,14320,14320,14320,0
|
|
20230816,185300,1914629150,14320,14320,14320,14320,0
|
|
20230816,185200,1914629150,14320,14320,14320,14320,0
|
|
20230816,185100,1914629150,14320,14320,14320,14320,0
|
|
20230816,185000,1914629150,14320,14320,14320,14320,0
|
|
20230816,184900,1914629150,14320,14320,14320,14320,0
|
|
20230816,184800,1914629150,14320,14320,14320,14320,0
|
|
20230816,184700,1914629150,14320,14320,14320,14320,0
|
|
20230816,184600,1914629150,14320,14320,14320,14320,0
|
|
20230816,184500,1914629150,14320,14320,14320,14320,0
|
|
20230816,184400,1914629150,14320,14320,14320,14320,0
|
|
20230816,184300,1914629150,14320,14320,14320,14320,0
|
|
20230816,184200,1914629150,14320,14320,14320,14320,0
|
|
20230816,184100,1914629150,14320,14320,14320,14320,0
|
|
20230816,184000,1914629150,14320,14320,14320,14320,0
|
|
20230816,183900,1914629150,14320,14320,14320,14320,0
|
|
20230816,183800,1914629150,14320,14320,14320,14320,0
|
|
20230816,183700,1914629150,14320,14320,14320,14320,0
|
|
20230816,183600,1914629150,14320,14320,14320,14320,0
|
|
20230816,183500,1914629150,14320,14320,14320,14320,0
|
|
20230816,183400,1914629150,14320,14320,14320,14320,0
|
|
20230816,183300,1914629150,14320,14320,14320,14320,0
|
|
20230816,183200,1914629150,14320,14320,14320,14320,0
|
|
20230816,183100,1914629150,14320,14320,14320,14320,0
|
|
20230816,183000,1914629150,14320,14320,14320,14320,0
|
|
20230816,182900,1914629150,14320,14320,14320,14320,0
|
|
20230816,182800,1914629150,14320,14320,14320,14320,0
|
|
20230816,182700,1914629150,14320,14320,14320,14320,0
|
|
20230816,182600,1914629150,14320,14320,14320,14320,822
|
|
20230816,182500,1914629150,14320,14320,14320,14320,0
|
|
20230816,182400,1914629150,14320,14320,14320,14320,0
|
|
20230816,182300,1914629150,14320,14320,14320,14320,0
|
|
20230816,182200,1914629150,14320,14320,14320,14320,0
|
|
20230816,182100,1914629150,14320,14320,14320,14320,0
|
|
20230816,182000,1914629150,14320,14320,14320,14320,0
|
|
20230816,181900,1914629150,14320,14320,14320,14320,0
|
|
20230816,181800,1914629150,14320,14320,14320,14320,0
|
|
20230816,181700,1914629150,14320,14320,14320,14320,0
|
|
20230816,181600,1914629150,14320,14320,14320,14320,0
|
|
20230816,181500,1914629150,14320,14320,14320,14320,0
|
|
20230816,181400,1914629150,14320,14320,14320,14320,0
|
|
20230816,181300,1914629150,14320,14320,14320,14320,0
|
|
20230816,181200,1914629150,14320,14320,14320,14320,0
|
|
20230816,181100,1914629150,14320,14320,14320,14320,0
|
|
20230816,181000,1914629150,14320,14320,14320,14320,0
|
|
20230816,180900,1914629150,14320,14320,14320,14320,0
|
|
20230816,180800,1914629150,14320,14320,14320,14320,0
|
|
20230816,180700,1914629150,14320,14320,14320,14320,0
|
|
20230816,180600,1914629150,14320,14320,14320,14320,0
|
|
20230816,180500,1914629150,14320,14320,14320,14320,0
|
|
20230816,180400,1914629150,14320,14320,14320,14320,0
|
|
20230816,180300,1914629150,14320,14320,14320,14320,0
|
|
20230816,180200,1914629150,14320,14320,14320,14320,0
|
|
20230816,180100,1914629150,14320,14320,14320,14320,0
|
|
20230816,180000,1914629150,14320,14320,14320,14320,0
|
|
20230816,175900,1914629150,14320,14320,14320,14320,0
|
|
20230816,175800,1914629150,14320,14320,14320,14320,0
|
|
20230816,175700,1914629150,14320,14320,14320,14320,0
|
|
20230816,175600,1914629150,14320,14320,14320,14320,822
|
|
20230816,175500,1914629150,14320,14320,14320,14320,0
|
|
20230816,175400,1914629150,14320,14320,14320,14320,0
|
|
20230816,175300,1914629150,14320,14320,14320,14320,0
|
|
20230816,175200,1914629150,14320,14320,14320,14320,0
|
|
20230816,175100,1914629150,14320,14320,14320,14320,0
|
|
20230816,175000,1914629150,14320,14320,14320,14320,0
|
|
20230816,174900,1914629150,14320,14320,14320,14320,0
|
|
20230816,174800,1914629150,14320,14320,14320,14320,0
|
|
20230816,174700,1914629150,14320,14320,14320,14320,0
|
|
20230816,174600,1914629150,14320,14320,14320,14320,0
|
|
20230816,174500,1914629150,14320,14320,14320,14320,0
|
|
20230816,174400,1914629150,14320,14320,14320,14320,0
|
|
20230816,174300,1914629150,14320,14320,14320,14320,0
|
|
20230816,174200,1914629150,14320,14320,14320,14320,0
|
|
20230816,174100,1914629150,14320,14320,14320,14320,0
|
|
20230816,174000,1914629150,14320,14320,14320,14320,0
|
|
20230816,173900,1914629150,14320,14320,14320,14320,0
|
|
20230816,173800,1914629150,14320,14320,14320,14320,0
|
|
20230816,173700,1914629150,14320,14320,14320,14320,0
|
|
20230816,173600,1914629150,14320,14320,14320,14320,0
|
|
20230816,173500,1914629150,14320,14320,14320,14320,0
|
|
20230816,173400,1914629150,14320,14320,14320,14320,0
|
|
20230816,173300,1914629150,14320,14320,14320,14320,0
|
|
20230816,173200,1914629150,14320,14320,14320,14320,0
|
|
20230816,173100,1914629150,14320,14320,14320,14320,0
|
|
20230816,173000,1914629150,14320,14320,14320,14320,0
|
|
20230816,172900,1914629150,14320,14320,14320,14320,0
|
|
20230816,172800,1914629150,14320,14320,14320,14320,0
|
|
20230816,172700,1914629150,14320,14320,14320,14320,0
|
|
20230816,172600,1914629150,14320,14320,14320,14320,822
|
|
20230816,172500,1914629150,14320,14320,14320,14320,0
|
|
20230816,172400,1914629150,14320,14320,14320,14320,0
|
|
20230816,172300,1914629150,14320,14320,14320,14320,0
|
|
20230816,172200,1914629150,14320,14320,14320,14320,0
|
|
20230816,172100,1914629150,14320,14320,14320,14320,0
|
|
20230816,172000,1914629150,14320,14320,14320,14320,0
|
|
20230816,171900,1914629150,14320,14320,14320,14320,0
|
|
20230816,171800,1914629150,14320,14320,14320,14320,0
|
|
20230816,171700,1914629150,14320,14320,14320,14320,0
|
|
20230816,171600,1914629150,14320,14320,14320,14320,0
|
|
20230816,171500,1914629150,14320,14320,14320,14320,0
|
|
20230816,171400,1914629150,14320,14320,14320,14320,0
|
|
20230816,171300,1914629150,14320,14320,14320,14320,0
|
|
20230816,171200,1914629150,14320,14320,14320,14320,0
|
|
20230816,171100,1914629150,14320,14320,14320,14320,0
|
|
20230816,171000,1914629150,14320,14320,14320,14320,0
|
|
20230816,170900,1914629150,14320,14320,14320,14320,0
|
|
20230816,170800,1914629150,14320,14320,14320,14320,0
|
|
20230816,170700,1914629150,14320,14320,14320,14320,0
|
|
20230816,170600,1914629150,14320,14320,14320,14320,0
|
|
20230816,170500,1914629150,14320,14320,14320,14320,0
|
|
20230816,170400,1914629150,14320,14320,14320,14320,0
|
|
20230816,170300,1914629150,14320,14320,14320,14320,0
|
|
20230816,170200,1914629150,14320,14320,14320,14320,0
|
|
20230816,170100,1914629150,14320,14320,14320,14320,0
|
|
20230816,170000,1914629150,14320,14320,14320,14320,0
|
|
20230816,165900,1914629150,14320,14320,14320,14320,0
|
|
20230816,165800,1914629150,14320,14320,14320,14320,0
|
|
20230816,165700,1914629150,14320,14320,14320,14320,0
|
|
20230816,165600,1914629150,14320,14320,14320,14320,822
|
|
20230816,165500,1914629150,14320,14320,14320,14320,0
|
|
20230816,165400,1914629150,14320,14320,14320,14320,0
|
|
20230816,165300,1914629150,14320,14320,14320,14320,0
|
|
20230816,165200,1914629150,14320,14320,14320,14320,0
|
|
20230816,165100,1914629150,14320,14320,14320,14320,0
|
|
20230816,165000,1914629150,14320,14320,14320,14320,0
|
|
20230816,164900,1914629150,14320,14320,14320,14320,0
|
|
20230816,164800,1914629150,14320,14320,14320,14320,0
|
|
20230816,164700,1914629150,14320,14320,14320,14320,0
|
|
20230816,164600,1914629150,14320,14320,14320,14320,0
|
|
20230816,164500,1914629150,14320,14320,14320,14320,0
|
|
20230816,164400,1914629150,14320,14320,14320,14320,0
|
|
20230816,164300,1914629150,14320,14320,14320,14320,0
|
|
20230816,164200,1914629150,14320,14320,14320,14320,0
|
|
20230816,164100,1914629150,14320,14320,14320,14320,0
|
|
20230816,164000,1914629150,14320,14320,14320,14320,0
|
|
20230816,163900,1914629150,14320,14320,14320,14320,0
|
|
20230816,163800,1914629150,14320,14320,14320,14320,0
|
|
20230816,163700,1914629150,14320,14320,14320,14320,0
|
|
20230816,163600,1914629150,14320,14320,14320,14320,0
|
|
20230816,163500,1914629150,14320,14320,14320,14320,0
|
|
20230816,163400,1914629150,14320,14320,14320,14320,0
|
|
20230816,163300,1914629150,14320,14320,14320,14320,0
|
|
20230816,163200,1914629150,14320,14320,14320,14320,0
|
|
20230816,163100,1914629150,14320,14320,14320,14320,0
|
|
20230816,163000,1914629150,14320,14320,14320,14320,0
|
|
20230816,162900,1914629150,14320,14320,14320,14320,0
|
|
20230816,162800,1914629150,14320,14320,14320,14320,0
|
|
20230816,162700,1914629150,14320,14320,14320,14320,0
|
|
20230816,162600,1914629150,14320,14320,14320,14320,822
|
|
20230816,162500,1914629150,14320,14320,14320,14320,0
|
|
20230816,162400,1914629150,14320,14320,14320,14320,0
|
|
20230816,162300,1914629150,14320,14320,14320,14320,0
|
|
20230816,162200,1914629150,14320,14320,14320,14320,0
|
|
20230816,162100,1914629150,14320,14320,14320,14320,0
|
|
20230816,162000,1914629150,14320,14320,14320,14320,0
|
|
20230816,161900,1914629150,14320,14320,14320,14320,0
|
|
20230816,161800,1914629150,14320,14320,14320,14320,0
|
|
20230816,161700,1914629150,14320,14320,14320,14320,0
|
|
20230816,161600,1914629150,14320,14320,14320,14320,0
|
|
20230816,161500,1914629150,14320,14320,14320,14320,0
|
|
20230816,161400,1914629150,14320,14320,14320,14320,0
|
|
20230816,161300,1914629150,14320,14320,14320,14320,0
|
|
20230816,161200,1914629150,14320,14320,14320,14320,0
|
|
20230816,161100,1914629150,14320,14320,14320,14320,0
|
|
20230816,161000,1914629150,14320,14320,14320,14320,0
|
|
20230816,160900,1914629150,14320,14320,14320,14320,0
|
|
20230816,160800,1914629150,14320,14320,14320,14320,0
|
|
20230816,160700,1914629150,14320,14320,14320,14320,0
|
|
20230816,160600,1914629150,14320,14320,14320,14320,0
|
|
20230816,160500,1914629150,14320,14320,14320,14320,0
|
|
20230816,160400,1914629150,14320,14320,14320,14320,0
|
|
20230816,160300,1914629150,14320,14320,14320,14320,0
|
|
20230816,160200,1914629150,14320,14320,14320,14320,0
|
|
20230816,160100,1914629150,14320,14320,14320,14320,0
|
|
20230816,160000,1914629150,14320,14320,14320,14320,0
|
|
20230816,155900,1914629150,14320,14320,14320,14320,0
|
|
20230816,155800,1914629150,14320,14320,14320,14320,0
|
|
20230816,155700,1914629150,14320,14320,14320,14320,0
|
|
20230816,155600,1914629150,14320,14320,14320,14320,822
|
|
20230816,155500,1914629150,14320,14320,14320,14320,0
|
|
20230816,155400,1914629150,14320,14320,14320,14320,0
|
|
20230816,155300,1914629150,14320,14320,14320,14320,0
|
|
20230816,155200,1914629150,14320,14320,14320,14320,0
|
|
20230816,155100,1914629150,14320,14320,14320,14320,0
|
|
20230816,155000,1914629150,14320,14320,14320,14320,0
|
|
20230816,154900,1914629150,14320,14320,14320,14320,0
|
|
20230816,154800,1914629150,14320,14320,14320,14320,0
|
|
20230816,154700,1914629150,14320,14320,14320,14320,0
|
|
20230816,154600,1914629150,14320,14320,14320,14320,0
|
|
20230816,154500,1914629150,14320,14320,14320,14320,0
|
|
20230816,154400,1914629150,14320,14320,14320,14320,0
|
|
20230816,154300,1914629150,14320,14320,14320,14320,0
|
|
20230816,154200,1914629150,14320,14320,14320,14320,0
|
|
20230816,154100,1914629150,14320,14320,14320,14320,0
|
|
20230816,154000,1914629150,14320,14320,14320,14320,0
|
|
20230816,153900,1914629150,14320,14320,14320,14320,0
|
|
20230816,153800,1914629150,14320,14320,14320,14320,0
|
|
20230816,153700,1914629150,14320,14320,14320,14320,0
|
|
20230816,153600,1914629150,14320,14320,14320,14320,0
|
|
20230816,153500,1914629150,14320,14320,14320,14320,0
|
|
20230816,153400,1914629150,14320,14320,14320,14320,0
|
|
20230816,153300,1914629150,14320,14320,14320,14320,0
|
|
20230816,153200,1914629150,14320,14320,14320,14320,0
|
|
20230816,153100,1914629150,14320,14320,14320,14320,0
|
|
20230816,153000,1914629150,14320,14320,14320,14320,822
|
|
20230816,152900,1902858110,14350,14350,14350,14350,0
|
|
20230816,152800,1902858110,14350,14350,14350,14350,0
|
|
20230816,152700,1902858110,14350,14350,14350,14350,0
|
|
20230816,152600,1902858110,14350,14350,14350,14350,0
|
|
20230816,152500,1902858110,14350,14350,14350,14350,0
|
|
20230816,152400,1902858110,14350,14350,14350,14350,0
|
|
20230816,152300,1902858110,14350,14350,14350,14350,0
|
|
20230816,152200,1902858110,14350,14350,14350,14350,0
|
|
20230816,152100,1902858110,14350,14350,14350,14350,0
|
|
20230816,152000,1902858110,14350,14350,14350,14350,0
|
|
20230816,151900,1902858110,14350,14350,14350,14350,193
|
|
20230816,151800,1900088560,14350,14340,14350,14330,185
|
|
20230816,151700,1897434590,14350,14360,14360,14350,525
|
|
20230816,151600,1889900410,14360,14360,14360,14350,82
|
|
20230816,151500,1888722980,14360,14340,14360,14330,626
|
|
20230816,151400,1879739820,14350,14310,14350,14310,45
|
|
20230816,151300,1879094180,14350,14320,14350,14320,34
|
|
20230816,151200,1878606530,14320,14340,14340,14310,351
|
|
20230816,151100,1873582090,14340,14340,14350,14340,23
|
|
20230816,151000,1873252070,14350,14330,14350,14320,220
|
|
20230816,150900,1870100950,14330,14350,14350,14330,67
|
|
20230816,150800,1869139950,14370,14330,14370,14320,70
|
|
20230816,150700,1868135910,14330,14340,14340,14320,63
|
|
20230816,150600,1867232910,14330,14340,14340,14330,131
|
|
20230816,150500,1865354500,14340,14350,14350,14340,58
|
|
20230816,150400,1864522770,14360,14350,14360,14350,79
|
|
20230816,150300,1863388670,14340,14340,14340,14340,3
|
|
20230816,150200,1863345650,14350,14340,14350,14340,103
|
|
20230816,150100,1861868340,14350,14340,14350,14340,58
|
|
20230816,150000,1861036050,14330,14320,14330,14320,2
|
|
20230816,145900,1861007400,14320,14330,14330,14320,177
|
|
20230816,145800,1858472130,14390,14360,14390,14330,45
|
|
20230816,145700,1857824730,14330,14340,14340,14330,50
|
|
20230816,145600,1857107740,14330,14370,14390,14330,101
|
|
20230816,145500,1855654440,14390,14370,14390,14370,44
|
|
20230816,145400,1855021330,14330,14370,14390,14330,44
|
|
20230816,145300,1854388760,14340,14350,14370,14340,181
|
|
20230816,145200,1851793180,14340,14320,14360,14320,42
|
|
20230816,145100,1851190120,14370,14380,14380,14370,41
|
|
20230816,145000,1850600750,14320,14370,14380,14310,168
|
|
20230816,144900,1848192920,14380,14390,14390,14320,42
|
|
20230816,144800,1847588880,14390,14390,14390,14370,23
|
|
20230816,144700,1847257940,14380,14310,14380,14310,162
|
|
20230816,144600,1844936860,14320,14310,14320,14310,195
|
|
20230816,144500,1842144610,14320,14310,14320,14310,49
|
|
20230816,144400,1841442990,14310,14310,14320,14310,56
|
|
20230816,144300,1840641430,14300,14300,14310,14300,14
|
|
20230816,144200,1840441130,14310,14310,14310,14310,20
|
|
20230816,144100,1840154930,14310,14310,14320,14310,23
|
|
20230816,144000,1839825700,14320,14290,14320,14280,96
|
|
20230816,143900,1838452980,14290,14320,14320,14280,171
|
|
20230816,143800,1836008250,14320,14320,14320,14310,70
|
|
20230816,143700,1835005890,14320,14330,14350,14310,40
|
|
20230816,143600,1834432010,14310,14320,14320,14310,51
|
|
20230816,143500,1833701710,14320,14310,14340,14310,8
|
|
20230816,143400,1833587160,14310,14310,14310,14300,3
|
|
20230816,143300,1833544240,14310,14300,14330,14300,68
|
|
20230816,143200,1832571200,14300,14300,14300,14300,1
|
|
20230816,143100,1832556900,14310,14320,14320,14310,114
|
|
20230816,143000,1830925460,14320,14330,14400,14320,70
|
|
20230816,142900,1829921530,14400,14340,14400,14340,73
|
|
20230816,142800,1828874650,14410,14330,14410,14330,96
|
|
20230816,142700,1827493130,14330,14330,14330,14330,17
|
|
20230816,142600,1827249520,14410,14420,14420,14410,53
|
|
20230816,142500,1826485590,14420,14360,14420,14360,113
|
|
20230816,142400,1824860160,14310,14320,14320,14310,3
|
|
20230816,142300,1824817220,14320,14320,14320,14320,1
|
|
20230816,142200,1824802900,14420,14320,14420,14320,229
|
|
20230816,142100,1821516880,14310,14300,14310,14300,103
|
|
20230816,142000,1820042960,14300,14290,14300,14290,92
|
|
20230816,141900,1818727420,14290,14300,14300,14290,97
|
|
20230816,141800,1817340510,14300,14300,14300,14300,0
|
|
20230816,141700,1817340510,14300,14290,14300,14290,233
|
|
20230816,141600,1814009810,14290,14280,14290,14280,118
|
|
20230816,141500,1812323660,14280,14280,14290,14280,5
|
|
20230816,141400,1812252250,14270,14270,14270,14270,0
|
|
20230816,141300,1812252250,14270,14270,14270,14270,8
|
|
20230816,141200,1812138090,14270,14280,14280,14270,265
|
|
20230816,141100,1808354820,14280,14300,14300,14280,40
|
|
20230816,141000,1807783480,14350,14310,14350,14310,758
|
|
20230816,140900,1796936420,14420,14420,14420,14420,100
|
|
20230816,140800,1795494420,14460,14460,14460,14460,0
|
|
20230816,140700,1795494420,14460,14340,14460,14340,260
|
|
20230816,140600,1791758260,14280,14280,14280,14280,1
|
|
20230816,140500,1791743980,14260,14260,14260,14260,0
|
|
20230816,140400,1791743980,14260,14260,14260,14260,2206
|
|
20230816,140300,1760286420,14260,14250,14260,14250,920
|
|
20230816,140200,1747176050,14250,14240,14250,14240,107
|
|
20230816,140100,1745652070,14240,14250,14250,14240,44
|
|
20230816,140000,1745025470,14250,14250,14250,14250,10
|
|
20230816,135900,1744882970,14250,14250,14250,14250,101
|
|
20230816,135800,1743443720,14250,14250,14250,14250,4
|
|
20230816,135700,1743386720,14240,14230,14240,14230,190
|
|
20230816,135600,1740682840,14230,14280,14280,14230,1894
|
|
20230816,135500,1713689700,14280,14280,14280,14280,0
|
|
20230816,135400,1713689700,14280,14280,14280,14280,38
|
|
20230816,135300,1713147060,14280,14280,14280,14270,114
|
|
20230816,135200,1711519910,14270,14280,14290,14270,1604
|
|
20230816,135100,1688603930,14270,14270,14270,14270,0
|
|
20230816,135000,1688603930,14270,14270,14270,14270,24
|
|
20230816,134900,1688261450,14270,14270,14280,14270,143
|
|
20230816,134800,1686220830,14270,14270,14270,14270,202
|
|
20230816,134700,1683338290,14270,14260,14270,14260,31
|
|
20230816,134600,1682896130,14260,14280,14280,14260,534
|
|
20230816,134500,1675275510,14280,14310,14310,14280,1191
|
|
20230816,134400,1658258390,14300,14300,14300,14300,150
|
|
20230816,134300,1656113390,14300,14300,14300,14300,51
|
|
20230816,134200,1655384090,14300,14320,14320,14290,704
|
|
20230816,134100,1645305430,14320,14320,14320,14320,203
|
|
20230816,134000,1642398470,14320,14320,14320,14320,124
|
|
20230816,133900,1640622790,14320,14320,14320,14320,0
|
|
20230816,133800,1640622790,14320,14330,14330,14320,55
|
|
20230816,133700,1639835090,14330,14330,14330,14330,549
|
|
20230816,133600,1631967920,14330,14330,14330,14330,103
|
|
20230816,133500,1630491930,14330,14300,14330,14300,1348
|
|
20230816,133400,1611190240,14310,14330,14330,14310,915
|
|
20230816,133300,1598086620,14360,14360,14360,14360,20
|
|
20230816,133200,1597799420,14330,14310,14330,14310,2532
|
|
20230816,133100,1561517190,14310,14320,14320,14310,224
|
|
20230816,133000,1558311680,14310,14310,14320,14300,1108
|
|
20230816,132900,1542462590,14310,14320,14320,14310,405
|
|
20230816,132800,1536665880,14330,14350,14350,14310,3773
|
|
20230816,132700,1482603980,14350,14350,14360,14350,642
|
|
20230816,132600,1473391250,14350,14360,14360,14350,148
|
|
20230816,132500,1471266300,14370,14380,14380,14370,679
|
|
20230816,132400,1461505150,14380,14380,14380,14380,68
|
|
20230816,132300,1460527310,14390,14390,14390,14390,1
|
|
20230816,132200,1460512920,14390,14390,14390,14390,3
|
|
20230816,132100,1460469750,14390,14390,14390,14390,63
|
|
20230816,132000,1459563180,14390,14390,14390,14390,2
|
|
20230816,131900,1459534400,14390,14390,14390,14390,22
|
|
20230816,131800,1459217820,14390,14380,14390,14370,257
|
|
20230816,131700,1455523340,14390,14390,14390,14390,221
|
|
20230816,131600,1452343150,14400,14390,14400,14390,6
|
|
20230816,131500,1452256800,14400,14400,14400,14390,29
|
|
20230816,131400,1451839250,14390,14390,14490,14390,104
|
|
20230816,131300,1450339480,14390,14390,14390,14390,10
|
|
20230816,131200,1450195580,14380,14380,14380,14380,0
|
|
20230816,131100,1450195580,14380,14360,14380,14360,411
|
|
20230816,131000,1444285430,14370,14360,14380,14360,1098
|
|
20230816,130900,1428507200,14360,14380,14380,14360,435
|
|
20230816,130800,1422254240,14380,14380,14380,14380,0
|
|
20230816,130700,1422254240,14380,14380,14380,14380,83
|
|
20230816,130600,1421060700,14380,14390,14390,14380,61
|
|
20230816,130500,1420183490,14390,14390,14390,14390,28
|
|
20230816,130400,1419780570,14390,14400,14400,14390,6
|
|
20230816,130300,1419694210,14400,14400,14400,14400,1
|
|
20230816,130200,1419679810,14400,14390,14400,14390,39
|
|
20230816,130100,1419118530,14380,14390,14390,14380,157
|
|
20230816,130000,1416859870,14390,14390,14390,14380,26
|
|
20230816,125900,1416485740,14390,14390,14400,14390,438
|
|
20230816,125800,1410182900,14400,14400,14400,14400,10
|
|
20230816,125700,1410038900,14400,14390,14400,14390,202
|
|
20230816,125600,1407130320,14400,14410,14420,14400,605
|
|
20230816,125500,1398414980,14410,14410,14410,14410,0
|
|
20230816,125400,1398414980,14410,14410,14410,14410,47
|
|
20230816,125300,1397737710,14410,14410,14410,14410,61
|
|
20230816,125200,1396858700,14410,14410,14410,14410,6
|
|
20230816,125100,1396772240,14410,14410,14410,14410,35
|
|
20230816,125000,1396267890,14410,14400,14410,14400,44
|
|
20230816,124900,1395633860,14400,14400,14400,14400,3
|
|
20230816,124800,1395590660,14400,14410,14410,14400,361
|
|
20230816,124700,1390392230,14410,14410,14410,14400,29
|
|
20230816,124600,1389974380,14410,14400,14410,14400,62
|
|
20230816,124500,1389081070,14400,14400,14410,14400,53
|
|
20230816,124400,1388317370,14400,14430,14430,14400,483
|
|
20230816,124300,1381352910,14430,14440,14440,14430,39
|
|
20230816,124200,1380789960,14460,14430,14460,14430,104
|
|
20230816,124100,1379286210,14470,14470,14470,14470,0
|
|
20230816,124000,1379286210,14470,14470,14470,14470,6
|
|
20230816,123900,1379199390,14440,14460,14460,14440,247
|
|
20230816,123800,1375630230,14450,14470,14470,14450,373
|
|
20230816,123700,1370234000,14480,14480,14480,14480,1
|
|
20230816,123600,1370219520,14470,14470,14470,14470,25
|
|
20230816,123500,1369857770,14480,14480,14480,14480,1
|
|
20230816,123400,1369843290,14450,14460,14470,14450,305
|
|
20230816,123300,1365431100,14450,14450,14450,14440,58
|
|
20230816,123200,1364593220,14450,14450,14450,14450,1
|
|
20230816,123100,1364578770,14440,14440,14440,14440,66
|
|
20230816,123000,1363625730,14430,14450,14450,14420,276
|
|
20230816,122900,1359643260,14420,14430,14430,14420,50
|
|
20230816,122800,1358922230,14420,14420,14420,14420,10
|
|
20230816,122700,1358778030,14420,14420,14420,14420,11
|
|
20230816,122600,1358619410,14420,14420,14420,14420,277
|
|
20230816,122500,1354625070,14420,14440,14440,14420,186
|
|
20230816,122400,1351941570,14440,14440,14440,14440,1
|
|
20230816,122300,1351927130,14440,14440,14440,14440,2
|
|
20230816,122200,1351898250,14430,14430,14430,14430,0
|
|
20230816,122100,1351898250,14430,14430,14430,14430,0
|
|
20230816,122000,1351898250,14430,14430,14430,14430,50
|
|
20230816,121900,1351176750,14430,14430,14430,14430,0
|
|
20230816,121800,1351176750,14430,14430,14430,14430,0
|
|
20230816,121700,1351176750,14430,14430,14430,14430,35
|
|
20230816,121600,1350671700,14430,14420,14430,14420,16
|
|
20230816,121500,1350440930,14420,14400,14420,14400,212
|
|
20230816,121400,1347386060,14400,14400,14400,14390,77
|
|
20230816,121300,1346277950,14400,14400,14400,14400,24
|
|
20230816,121200,1345932350,14400,14400,14400,14400,1
|
|
20230816,121100,1345917950,14390,14400,14400,14390,39
|
|
20230816,121000,1345356580,14380,14380,14380,14380,3
|
|
20230816,120900,1345313440,14380,14370,14380,14370,815
|
|
20230816,120800,1333595260,14380,14400,14400,14380,1001
|
|
20230816,120700,1319200140,14380,14380,14380,14380,1
|
|
20230816,120600,1319185760,14380,14380,14380,14380,34
|
|
20230816,120500,1318696840,14360,14360,14370,14360,268
|
|
20230816,120400,1314845730,14360,14390,14390,14360,1585
|
|
20230816,120300,1292065870,14400,14410,14420,14400,1106
|
|
20230816,120200,1276138390,14410,14410,14410,14410,19
|
|
20230816,120100,1275864600,14410,14420,14420,14410,36
|
|
20230816,120000,1275345740,14420,14420,14420,14420,5
|
|
20230816,115900,1275273640,14420,14420,14420,14420,0
|
|
20230816,115800,1275273640,14420,14420,14420,14420,41
|
|
20230816,115700,1274682420,14420,14420,14420,14420,4
|
|
20230816,115600,1274624740,14430,14440,14440,14430,54
|
|
20230816,115500,1273845470,14440,14420,14440,14420,117
|
|
20230816,115400,1272157120,14400,14400,14400,14400,0
|
|
20230816,115300,1272157120,14400,14400,14400,14400,0
|
|
20230816,115200,1272157120,14400,14380,14400,14380,352
|
|
20230816,115100,1267089750,14390,14430,14430,14390,2803
|
|
20230816,115000,1226705020,14430,14440,14440,14430,1096
|
|
20230816,114900,1210882510,14440,14450,14450,14440,55
|
|
20230816,114800,1210088110,14450,14470,14470,14450,1228
|
|
20230816,114700,1192334770,14470,14460,14470,14460,92
|
|
20230816,114600,1191003620,14460,14470,14470,14460,124
|
|
20230816,114500,1189209810,14470,14470,14470,14470,133
|
|
20230816,114400,1187285300,14470,14470,14470,14470,109
|
|
20230816,114300,1185708070,14470,14480,14490,14470,422
|
|
20230816,114200,1179598110,14480,14490,14490,14480,62
|
|
20230816,114100,1178700240,14480,14480,14480,14480,41
|
|
20230816,114000,1178106560,14500,14500,14500,14500,10
|
|
20230816,113900,1177961560,14510,14510,14510,14510,87
|
|
20230816,113800,1176699190,14510,14520,14520,14510,18
|
|
20230816,113700,1176437900,14520,14500,14520,14500,96
|
|
20230816,113600,1175045010,14500,14500,14500,14500,104
|
|
20230816,113500,1173537010,14500,14520,14520,14500,94
|
|
20230816,113400,1172172480,14520,14520,14520,14520,0
|
|
20230816,113300,1172172480,14520,14520,14520,14520,24
|
|
20230816,113200,1171824000,14520,14530,14530,14520,3
|
|
20230816,113100,1171780420,14530,14530,14530,14530,54
|
|
20230816,113000,1170995800,14540,14530,14540,14530,14
|
|
20230816,112900,1170792290,14530,14530,14530,14530,135
|
|
20230816,112800,1168830740,14560,14560,14560,14560,6
|
|
20230816,112700,1168743380,14560,14560,14560,14560,2
|
|
20230816,112600,1168714260,14570,14570,14570,14570,0
|
|
20230816,112500,1168714260,14570,14570,14570,14570,97
|
|
20230816,112400,1167300970,14570,14570,14570,14570,1
|
|
20230816,112300,1167286400,14510,14500,14510,14500,10
|
|
20230816,112200,1167141310,14510,14510,14510,14510,0
|
|
20230816,112100,1167141310,14510,14510,14510,14510,0
|
|
20230816,112000,1167141310,14510,14470,14510,14470,795
|
|
20230816,111900,1155627110,14470,14470,14470,14470,22
|
|
20230816,111800,1155308770,14470,14480,14480,14470,181
|
|
20230816,111700,1152689620,14480,14480,14480,14480,3
|
|
20230816,111600,1152646180,14490,14490,14490,14490,0
|
|
20230816,111500,1152646180,14490,14480,14490,14480,9
|
|
20230816,111400,1152515850,14480,14470,14480,14470,104
|
|
20230816,111300,1151010570,14460,14490,14490,14460,697
|
|
20230816,111200,1140920320,14490,14500,14500,14490,12
|
|
20230816,111100,1140746420,14490,14490,14490,14490,9
|
|
20230816,111000,1140616010,14490,14490,14490,14490,23
|
|
20230816,110900,1140282740,14490,14480,14490,14480,17
|
|
20230816,110800,1140036420,14480,14490,14490,14480,31
|
|
20230816,110700,1139587340,14490,14490,14490,14490,9
|
|
20230816,110600,1139456930,14480,14480,14480,14480,278
|
|
20230816,110500,1135431490,14480,14480,14480,14480,101
|
|
20230816,110400,1133969010,14500,14500,14500,14490,332
|
|
20230816,110300,1129155540,14510,14500,14510,14500,20
|
|
20230816,110200,1128865440,14500,14510,14510,14500,141
|
|
20230816,110100,1126820930,14510,14510,14510,14510,0
|
|
20230816,110000,1126820930,14510,14530,14540,14500,316
|
|
20230816,105900,1122234390,14540,14570,14570,14540,614
|
|
20230816,105800,1113292300,14570,14580,14580,14570,6
|
|
20230816,105700,1113204860,14570,14580,14580,14570,56
|
|
20230816,105600,1112388880,14570,14580,14580,14570,52
|
|
20230816,105500,1111631190,14580,14580,14580,14570,26
|
|
20230816,105400,1111252160,14590,14590,14600,14590,196
|
|
20230816,105300,1108392500,14590,14590,14590,14590,2
|
|
20230816,105200,1108363320,14590,14580,14590,14580,20
|
|
20230816,105100,1108071620,14580,14560,14580,14560,64
|
|
20230816,105000,1107139130,14550,14550,14550,14550,16
|
|
20230816,104900,1106906330,14570,14570,14600,14570,239
|
|
20230816,104800,1103422410,14570,14570,14570,14570,0
|
|
20230816,104700,1103422410,14570,14530,14570,14530,438
|
|
20230816,104600,1097047930,14530,14510,14530,14510,838
|
|
20230816,104500,1084872590,14520,14510,14520,14510,100
|
|
20230816,104400,1083420880,14510,14510,14510,14510,11
|
|
20230816,104300,1083261270,14520,14520,14520,14520,23
|
|
20230816,104200,1082927310,14510,14520,14520,14510,52
|
|
20230816,104100,1082172290,14510,14530,14530,14510,8
|
|
20230816,104000,1082056130,14530,14530,14530,14530,0
|
|
20230816,103900,1082056130,14530,14450,14530,14450,39
|
|
20230816,103800,1081491860,14450,14530,14530,14450,3156
|
|
20230816,103700,1035870370,14530,14530,14530,14530,0
|
|
20230816,103600,1035870370,14530,14500,14530,14500,19
|
|
20230816,103500,1035594840,14500,14500,14500,14500,0
|
|
20230816,103400,1035594840,14500,14500,14500,14500,0
|
|
20230816,103300,1035594840,14500,14500,14500,14500,25
|
|
20230816,103200,1035232340,14500,14500,14500,14500,0
|
|
20230816,103100,1035232340,14500,14500,14520,14500,434
|
|
20230816,103000,1028938370,14500,14500,14500,14490,167
|
|
20230816,102900,1026518440,14500,14500,14500,14500,10
|
|
20230816,102800,1026373440,14480,14480,14480,14480,16
|
|
20230816,102700,1026141760,14470,14460,14470,14460,218
|
|
20230816,102600,1022987400,14460,14460,14460,14460,1
|
|
20230816,102500,1022972940,14450,14450,14450,14450,19
|
|
20230816,102400,1022698390,14450,14450,14450,14450,10
|
|
20230816,102300,1022553890,14470,14470,14470,14470,22
|
|
20230816,102200,1022235550,14470,14430,14470,14420,103
|
|
20230816,102100,1020749750,14420,14420,14420,14420,140
|
|
20230816,102000,1018730950,14420,14410,14420,14410,78
|
|
20230816,101900,1017606250,14410,14480,14480,14410,2043
|
|
20230816,101800,988130240,14480,14470,14480,14460,20
|
|
20230816,101700,987840890,14460,14480,14480,14460,132
|
|
20230816,101600,985930430,14480,14540,14540,14480,95
|
|
20230816,101500,984554190,14540,14540,14540,14540,1
|
|
20230816,101400,984539650,14470,14470,14470,14470,5
|
|
20230816,101300,984467300,14540,14450,14540,14450,2848
|
|
20230816,101200,943309200,14450,14520,14530,14450,3394
|
|
20230816,101100,894215440,14510,14500,14510,14500,386
|
|
20230816,101000,888617370,14490,14490,14490,14490,212
|
|
20230816,100900,885545490,14470,14450,14470,14450,780
|
|
20230816,100800,874267460,14460,14460,14460,14460,97
|
|
20230816,100700,872864840,14440,14440,14440,14440,0
|
|
20230816,100600,872864840,14440,14440,14440,14440,0
|
|
20230816,100500,872864840,14440,14450,14470,14440,367
|
|
20230816,100400,867563840,14450,14470,14470,14450,565
|
|
20230816,100300,859397280,14470,14480,14480,14470,300
|
|
20230816,100200,855055540,14480,14480,14480,14480,8
|
|
20230816,100100,854939700,14510,14500,14510,14480,120
|
|
20230816,100000,853200660,14500,14520,14520,14500,114
|
|
20230816,095900,851547240,14520,14550,14550,14520,109
|
|
20230816,095800,849963370,14560,14560,14560,14560,2
|
|
20230816,095700,849934250,14530,14530,14530,14530,0
|
|
20230816,095600,849934250,14530,14530,14530,14530,0
|
|
20230816,095500,849934250,14530,14530,14530,14530,14
|
|
20230816,095400,849730830,14510,14510,14510,14510,2
|
|
20230816,095300,849701810,14510,14530,14530,14510,54
|
|
20230816,095200,848917520,14530,14510,14530,14510,48
|
|
20230816,095100,848220340,14510,14520,14520,14510,52
|
|
20230816,095000,847465720,14530,14530,14530,14530,8
|
|
20230816,094900,847349480,14550,14510,14550,14510,122
|
|
20230816,094800,845574460,14500,14510,14510,14500,49
|
|
20230816,094700,844863840,14490,14510,14510,14490,300
|
|
20230816,094600,840512730,14500,14510,14510,14500,200
|
|
20230816,094500,837612310,14550,14520,14550,14500,431
|
|
20230816,094400,831349190,14480,14470,14480,14470,722
|
|
20230816,094300,820896910,14460,14460,14460,14460,41
|
|
20230816,094200,820304050,14460,14460,14470,14460,41
|
|
20230816,094100,819711180,14470,14470,14470,14470,271
|
|
20230816,094000,815789810,14470,14510,14510,14460,1866
|
|
20230816,093900,788784070,14540,14540,14540,14540,1
|
|
20230816,093800,788769530,14480,14460,14540,14460,19
|
|
20230816,093700,788494310,14450,14450,14460,14450,732
|
|
20230816,093600,777915150,14430,14580,14580,14430,18784
|
|
20230816,093500,506408950,14550,14550,14550,14550,2
|
|
20230816,093400,506379850,14540,14560,14560,14540,644
|
|
20230816,093300,497016000,14540,14540,14540,14540,91
|
|
20230816,093200,495692860,14470,14580,14580,14460,10016
|
|
20230816,093100,350822030,14520,14560,14580,14520,3722
|
|
20230816,093000,296743480,14560,14580,14580,14550,1844
|
|
20230816,092900,269901480,14580,14630,14650,14580,3213
|
|
20230816,092800,222991960,14640,14660,14660,14640,32
|
|
20230816,092700,222523350,14660,14680,14680,14660,690
|
|
20230816,092600,212396090,14680,14690,14690,14680,148
|
|
20230816,092500,210222370,14690,14690,14690,14690,312
|
|
20230816,092400,205639090,14680,14710,14710,14680,36
|
|
20230816,092300,205110430,14680,14680,14680,14680,0
|
|
20230816,092200,205110430,14680,14690,14690,14680,132
|
|
20230816,092100,203171670,14690,14730,14740,14690,367
|
|
20230816,092000,197763940,14730,14730,14730,14730,0
|
|
20230816,091900,197763940,14730,14660,14730,14640,108
|
|
20230816,091800,196179030,14640,14630,14700,14630,1352
|
|
20230816,091700,176366340,14630,14620,14630,14610,474
|
|
20230816,091600,169435330,14620,14610,14620,14600,170
|
|
20230816,091500,166951670,14670,14630,14670,14600,810
|
|
20230816,091400,155110560,14640,14660,14660,14640,776
|
|
20230816,091300,143742320,14650,14650,14650,14650,133
|
|
20230816,091200,141793870,14650,14690,14690,14650,548
|
|
20230816,091100,133765590,14640,14640,14640,14630,241
|
|
20230816,091000,130238090,14620,14640,14640,14620,3456
|
|
20230816,090900,79677680,14630,14700,14700,14630,938
|
|
20230816,090800,65937630,14740,14660,14740,14650,141
|
|
20230816,090700,63870860,14700,14660,14700,14660,50
|
|
20230816,090600,63136660,14740,14780,14780,14660,61
|
|
20230816,090500,62241040,14750,14780,14780,14750,71
|
|
20230816,090400,61193760,14660,14680,14680,14660,45
|
|
20230816,090300,60534040,14640,14630,14640,14610,544
|
|
20230816,090200,52577620,14630,14620,14630,14610,250
|
|
20230816,090100,48922620,14630,14690,14690,14630,1081
|
|
20230816,090000,33079370,14700,14770,14780,14690,2230
|