634 lines
33 KiB
CSV
634 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,193100,716291050,10360,10360,10360,10360,1119
|
|
20230817,193000,716291050,10360,10360,10360,10360,0
|
|
20230817,192900,716291050,10360,10360,10360,10360,0
|
|
20230817,192800,716291050,10360,10360,10360,10360,0
|
|
20230817,192700,716291050,10360,10360,10360,10360,0
|
|
20230817,192600,716291050,10360,10360,10360,10360,0
|
|
20230817,192500,716291050,10360,10360,10360,10360,0
|
|
20230817,192400,716291050,10360,10360,10360,10360,0
|
|
20230817,192300,716291050,10360,10360,10360,10360,0
|
|
20230817,192200,716291050,10360,10360,10360,10360,0
|
|
20230817,192100,716291050,10360,10360,10360,10360,0
|
|
20230817,192000,716291050,10360,10360,10360,10360,0
|
|
20230817,191900,716291050,10360,10360,10360,10360,0
|
|
20230817,191800,716291050,10360,10360,10360,10360,0
|
|
20230817,191700,716291050,10360,10360,10360,10360,0
|
|
20230817,191600,716291050,10360,10360,10360,10360,0
|
|
20230817,191500,716291050,10360,10360,10360,10360,0
|
|
20230817,191400,716291050,10360,10360,10360,10360,0
|
|
20230817,191300,716291050,10360,10360,10360,10360,0
|
|
20230817,191200,716291050,10360,10360,10360,10360,0
|
|
20230817,191100,716291050,10360,10360,10360,10360,0
|
|
20230817,191000,716291050,10360,10360,10360,10360,0
|
|
20230817,190900,716291050,10360,10360,10360,10360,0
|
|
20230817,190800,716291050,10360,10360,10360,10360,0
|
|
20230817,190700,716291050,10360,10360,10360,10360,0
|
|
20230817,190600,716291050,10360,10360,10360,10360,0
|
|
20230817,190500,716291050,10360,10360,10360,10360,0
|
|
20230817,190400,716291050,10360,10360,10360,10360,0
|
|
20230817,190300,716291050,10360,10360,10360,10360,0
|
|
20230817,190200,716291050,10360,10360,10360,10360,0
|
|
20230817,190100,716291050,10360,10360,10360,10360,1119
|
|
20230817,190000,716291050,10360,10360,10360,10360,0
|
|
20230817,185900,716291050,10360,10360,10360,10360,0
|
|
20230817,185800,716291050,10360,10360,10360,10360,0
|
|
20230817,185700,716291050,10360,10360,10360,10360,0
|
|
20230817,185600,716291050,10360,10360,10360,10360,0
|
|
20230817,185500,716291050,10360,10360,10360,10360,0
|
|
20230817,185400,716291050,10360,10360,10360,10360,0
|
|
20230817,185300,716291050,10360,10360,10360,10360,0
|
|
20230817,185200,716291050,10360,10360,10360,10360,0
|
|
20230817,185100,716291050,10360,10360,10360,10360,0
|
|
20230817,185000,716291050,10360,10360,10360,10360,0
|
|
20230817,184900,716291050,10360,10360,10360,10360,0
|
|
20230817,184800,716291050,10360,10360,10360,10360,0
|
|
20230817,184700,716291050,10360,10360,10360,10360,0
|
|
20230817,184600,716291050,10360,10360,10360,10360,0
|
|
20230817,184500,716291050,10360,10360,10360,10360,0
|
|
20230817,184400,716291050,10360,10360,10360,10360,0
|
|
20230817,184300,716291050,10360,10360,10360,10360,0
|
|
20230817,184200,716291050,10360,10360,10360,10360,0
|
|
20230817,184100,716291050,10360,10360,10360,10360,0
|
|
20230817,184000,716291050,10360,10360,10360,10360,0
|
|
20230817,183900,716291050,10360,10360,10360,10360,0
|
|
20230817,183800,716291050,10360,10360,10360,10360,0
|
|
20230817,183700,716291050,10360,10360,10360,10360,0
|
|
20230817,183600,716291050,10360,10360,10360,10360,0
|
|
20230817,183500,716291050,10360,10360,10360,10360,0
|
|
20230817,183400,716291050,10360,10360,10360,10360,0
|
|
20230817,183300,716291050,10360,10360,10360,10360,0
|
|
20230817,183200,716291050,10360,10360,10360,10360,0
|
|
20230817,183100,716291050,10360,10360,10360,10360,1119
|
|
20230817,183000,716291050,10360,10360,10360,10360,0
|
|
20230817,182900,716291050,10360,10360,10360,10360,0
|
|
20230817,182800,716291050,10360,10360,10360,10360,0
|
|
20230817,182700,716291050,10360,10360,10360,10360,0
|
|
20230817,182600,716291050,10360,10360,10360,10360,0
|
|
20230817,182500,716291050,10360,10360,10360,10360,0
|
|
20230817,182400,716291050,10360,10360,10360,10360,0
|
|
20230817,182300,716291050,10360,10360,10360,10360,0
|
|
20230817,182200,716291050,10360,10360,10360,10360,0
|
|
20230817,182100,716291050,10360,10360,10360,10360,0
|
|
20230817,182000,716291050,10360,10360,10360,10360,0
|
|
20230817,181900,716291050,10360,10360,10360,10360,0
|
|
20230817,181800,716291050,10360,10360,10360,10360,0
|
|
20230817,181700,716291050,10360,10360,10360,10360,0
|
|
20230817,181600,716291050,10360,10360,10360,10360,0
|
|
20230817,181500,716291050,10360,10360,10360,10360,0
|
|
20230817,181400,716291050,10360,10360,10360,10360,0
|
|
20230817,181300,716291050,10360,10360,10360,10360,0
|
|
20230817,181200,716291050,10360,10360,10360,10360,0
|
|
20230817,181100,716291050,10360,10360,10360,10360,0
|
|
20230817,181000,716291050,10360,10360,10360,10360,0
|
|
20230817,180900,716291050,10360,10360,10360,10360,0
|
|
20230817,180800,716291050,10360,10360,10360,10360,0
|
|
20230817,180700,716291050,10360,10360,10360,10360,0
|
|
20230817,180600,716291050,10360,10360,10360,10360,0
|
|
20230817,180500,716291050,10360,10360,10360,10360,0
|
|
20230817,180400,716291050,10360,10360,10360,10360,0
|
|
20230817,180300,716291050,10360,10360,10360,10360,0
|
|
20230817,180200,716291050,10360,10360,10360,10360,0
|
|
20230817,180100,716291050,10360,10360,10360,10360,1119
|
|
20230817,180000,716291050,10360,10360,10360,10360,0
|
|
20230817,175900,716291050,10360,10360,10360,10360,0
|
|
20230817,175800,716291050,10360,10360,10360,10360,0
|
|
20230817,175700,716291050,10360,10360,10360,10360,0
|
|
20230817,175600,716291050,10360,10360,10360,10360,0
|
|
20230817,175500,716291050,10360,10360,10360,10360,0
|
|
20230817,175400,716291050,10360,10360,10360,10360,0
|
|
20230817,175300,716291050,10360,10360,10360,10360,0
|
|
20230817,175200,716291050,10360,10360,10360,10360,0
|
|
20230817,175100,716291050,10360,10360,10360,10360,0
|
|
20230817,175000,716291050,10360,10360,10360,10360,0
|
|
20230817,174900,716291050,10360,10360,10360,10360,0
|
|
20230817,174800,716291050,10360,10360,10360,10360,0
|
|
20230817,174700,716291050,10360,10360,10360,10360,0
|
|
20230817,174600,716291050,10360,10360,10360,10360,0
|
|
20230817,174500,716291050,10360,10360,10360,10360,0
|
|
20230817,174400,716291050,10360,10360,10360,10360,0
|
|
20230817,174300,716291050,10360,10360,10360,10360,0
|
|
20230817,174200,716291050,10360,10360,10360,10360,0
|
|
20230817,174100,716291050,10360,10360,10360,10360,0
|
|
20230817,174000,716291050,10360,10360,10360,10360,0
|
|
20230817,173900,716291050,10360,10360,10360,10360,0
|
|
20230817,173800,716291050,10360,10360,10360,10360,0
|
|
20230817,173700,716291050,10360,10360,10360,10360,0
|
|
20230817,173600,716291050,10360,10360,10360,10360,0
|
|
20230817,173500,716291050,10360,10360,10360,10360,0
|
|
20230817,173400,716291050,10360,10360,10360,10360,0
|
|
20230817,173300,716291050,10360,10360,10360,10360,0
|
|
20230817,173200,716291050,10360,10360,10360,10360,0
|
|
20230817,173100,716291050,10360,10360,10360,10360,1119
|
|
20230817,173000,716291050,10360,10360,10360,10360,0
|
|
20230817,172900,716291050,10360,10360,10360,10360,0
|
|
20230817,172800,716291050,10360,10360,10360,10360,0
|
|
20230817,172700,716291050,10360,10360,10360,10360,0
|
|
20230817,172600,716291050,10360,10360,10360,10360,0
|
|
20230817,172500,716291050,10360,10360,10360,10360,0
|
|
20230817,172400,716291050,10360,10360,10360,10360,0
|
|
20230817,172300,716291050,10360,10360,10360,10360,0
|
|
20230817,172200,716291050,10360,10360,10360,10360,0
|
|
20230817,172100,716291050,10360,10360,10360,10360,0
|
|
20230817,172000,716291050,10360,10360,10360,10360,0
|
|
20230817,171900,716291050,10360,10360,10360,10360,0
|
|
20230817,171800,716291050,10360,10360,10360,10360,0
|
|
20230817,171700,716291050,10360,10360,10360,10360,0
|
|
20230817,171600,716291050,10360,10360,10360,10360,0
|
|
20230817,171500,716291050,10360,10360,10360,10360,0
|
|
20230817,171400,716291050,10360,10360,10360,10360,0
|
|
20230817,171300,716291050,10360,10360,10360,10360,0
|
|
20230817,171200,716291050,10360,10360,10360,10360,0
|
|
20230817,171100,716291050,10360,10360,10360,10360,0
|
|
20230817,171000,716291050,10360,10360,10360,10360,0
|
|
20230817,170900,716291050,10360,10360,10360,10360,0
|
|
20230817,170800,716291050,10360,10360,10360,10360,0
|
|
20230817,170700,716291050,10360,10360,10360,10360,0
|
|
20230817,170600,716291050,10360,10360,10360,10360,0
|
|
20230817,170500,716291050,10360,10360,10360,10360,0
|
|
20230817,170400,716291050,10360,10360,10360,10360,0
|
|
20230817,170300,716291050,10360,10360,10360,10360,0
|
|
20230817,170200,716291050,10360,10360,10360,10360,0
|
|
20230817,170100,716291050,10360,10360,10360,10360,1119
|
|
20230817,170000,716291050,10360,10360,10360,10360,0
|
|
20230817,165900,716291050,10360,10360,10360,10360,0
|
|
20230817,165800,716291050,10360,10360,10360,10360,0
|
|
20230817,165700,716291050,10360,10360,10360,10360,0
|
|
20230817,165600,716291050,10360,10360,10360,10360,0
|
|
20230817,165500,716291050,10360,10360,10360,10360,0
|
|
20230817,165400,716291050,10360,10360,10360,10360,0
|
|
20230817,165300,716291050,10360,10360,10360,10360,0
|
|
20230817,165200,716291050,10360,10360,10360,10360,0
|
|
20230817,165100,716291050,10360,10360,10360,10360,0
|
|
20230817,165000,716291050,10360,10360,10360,10360,0
|
|
20230817,164900,716291050,10360,10360,10360,10360,0
|
|
20230817,164800,716291050,10360,10360,10360,10360,0
|
|
20230817,164700,716291050,10360,10360,10360,10360,0
|
|
20230817,164600,716291050,10360,10360,10360,10360,0
|
|
20230817,164500,716291050,10360,10360,10360,10360,0
|
|
20230817,164400,716291050,10360,10360,10360,10360,0
|
|
20230817,164300,716291050,10360,10360,10360,10360,0
|
|
20230817,164200,716291050,10360,10360,10360,10360,0
|
|
20230817,164100,716291050,10360,10360,10360,10360,0
|
|
20230817,164000,716291050,10360,10360,10360,10360,0
|
|
20230817,163900,716291050,10360,10360,10360,10360,0
|
|
20230817,163800,716291050,10360,10360,10360,10360,0
|
|
20230817,163700,716291050,10360,10360,10360,10360,0
|
|
20230817,163600,716291050,10360,10360,10360,10360,0
|
|
20230817,163500,716291050,10360,10360,10360,10360,0
|
|
20230817,163400,716291050,10360,10360,10360,10360,0
|
|
20230817,163300,716291050,10360,10360,10360,10360,0
|
|
20230817,163200,716291050,10360,10360,10360,10360,0
|
|
20230817,163100,716291050,10360,10360,10360,10360,1119
|
|
20230817,163000,716291050,10360,10360,10360,10360,0
|
|
20230817,162900,716291050,10360,10360,10360,10360,0
|
|
20230817,162800,716291050,10360,10360,10360,10360,0
|
|
20230817,162700,716291050,10360,10360,10360,10360,0
|
|
20230817,162600,716291050,10360,10360,10360,10360,0
|
|
20230817,162500,716291050,10360,10360,10360,10360,0
|
|
20230817,162400,716291050,10360,10360,10360,10360,0
|
|
20230817,162300,716291050,10360,10360,10360,10360,0
|
|
20230817,162200,716291050,10360,10360,10360,10360,0
|
|
20230817,162100,716291050,10360,10360,10360,10360,0
|
|
20230817,162000,716291050,10360,10360,10360,10360,0
|
|
20230817,161900,716291050,10360,10360,10360,10360,0
|
|
20230817,161800,716291050,10360,10360,10360,10360,0
|
|
20230817,161700,716291050,10360,10360,10360,10360,0
|
|
20230817,161600,716291050,10360,10360,10360,10360,0
|
|
20230817,161500,716291050,10360,10360,10360,10360,0
|
|
20230817,161400,716291050,10360,10360,10360,10360,0
|
|
20230817,161300,716291050,10360,10360,10360,10360,0
|
|
20230817,161200,716291050,10360,10360,10360,10360,0
|
|
20230817,161100,716291050,10360,10360,10360,10360,0
|
|
20230817,161000,716291050,10360,10360,10360,10360,0
|
|
20230817,160900,716291050,10360,10360,10360,10360,0
|
|
20230817,160800,716291050,10360,10360,10360,10360,0
|
|
20230817,160700,716291050,10360,10360,10360,10360,0
|
|
20230817,160600,716291050,10360,10360,10360,10360,0
|
|
20230817,160500,716291050,10360,10360,10360,10360,0
|
|
20230817,160400,716291050,10360,10360,10360,10360,0
|
|
20230817,160300,716291050,10360,10360,10360,10360,0
|
|
20230817,160200,716291050,10360,10360,10360,10360,0
|
|
20230817,160100,716291050,10360,10360,10360,10360,1119
|
|
20230817,160000,716291050,10360,10360,10360,10360,0
|
|
20230817,155900,716291050,10360,10360,10360,10360,0
|
|
20230817,155800,716291050,10360,10360,10360,10360,0
|
|
20230817,155700,716291050,10360,10360,10360,10360,0
|
|
20230817,155600,716291050,10360,10360,10360,10360,0
|
|
20230817,155500,716291050,10360,10360,10360,10360,0
|
|
20230817,155400,716291050,10360,10360,10360,10360,0
|
|
20230817,155300,716291050,10360,10360,10360,10360,0
|
|
20230817,155200,716291050,10360,10360,10360,10360,0
|
|
20230817,155100,716291050,10360,10360,10360,10360,0
|
|
20230817,155000,716291050,10360,10360,10360,10360,0
|
|
20230817,154900,716291050,10360,10360,10360,10360,0
|
|
20230817,154800,716291050,10360,10360,10360,10360,0
|
|
20230817,154700,716291050,10360,10360,10360,10360,0
|
|
20230817,154600,716291050,10360,10360,10360,10360,0
|
|
20230817,154500,716291050,10360,10360,10360,10360,0
|
|
20230817,154400,716291050,10360,10360,10360,10360,0
|
|
20230817,154300,716291050,10360,10360,10360,10360,0
|
|
20230817,154200,716291050,10360,10360,10360,10360,0
|
|
20230817,154100,716291050,10360,10360,10360,10360,0
|
|
20230817,154000,716291050,10360,10360,10360,10360,0
|
|
20230817,153900,716291050,10360,10360,10360,10360,0
|
|
20230817,153800,716291050,10360,10360,10360,10360,0
|
|
20230817,153700,716291050,10360,10360,10360,10360,0
|
|
20230817,153600,716291050,10360,10360,10360,10360,0
|
|
20230817,153500,716291050,10360,10360,10360,10360,0
|
|
20230817,153400,716291050,10360,10360,10360,10360,0
|
|
20230817,153300,716291050,10360,10360,10360,10360,0
|
|
20230817,153200,716291050,10360,10360,10360,10360,0
|
|
20230817,153100,716291050,10360,10360,10360,10360,1119
|
|
20230817,153000,716291050,10360,10360,10360,10360,1119
|
|
20230817,152900,704698210,10350,10350,10350,10350,0
|
|
20230817,152800,704698210,10350,10350,10350,10350,0
|
|
20230817,152700,704698210,10350,10350,10350,10350,0
|
|
20230817,152600,704698210,10350,10350,10350,10350,0
|
|
20230817,152500,704698210,10350,10350,10350,10350,0
|
|
20230817,152400,704698210,10350,10350,10350,10350,0
|
|
20230817,152300,704698210,10350,10350,10350,10350,0
|
|
20230817,152200,704698210,10350,10350,10350,10350,0
|
|
20230817,152100,704698210,10350,10350,10350,10350,0
|
|
20230817,152000,704698210,10350,10350,10350,10350,0
|
|
20230817,151900,704698210,10350,10290,10350,10290,8
|
|
20230817,151800,704615830,10350,10290,10350,10280,245
|
|
20230817,151700,702094810,10350,10290,10350,10290,14
|
|
20230817,151600,701950570,10290,10290,10290,10290,265
|
|
20230817,151500,699223720,10350,10300,10350,10300,308
|
|
20230817,151400,696043630,10340,10340,10340,10340,1
|
|
20230817,151300,696033290,10290,10300,10350,10290,231
|
|
20230817,151200,693652290,10300,10300,10300,10300,2413
|
|
20230817,151100,668798390,10350,10350,10350,10350,1
|
|
20230817,151000,668788040,10300,10300,10300,10300,12
|
|
20230817,150900,668664440,10350,10350,10350,10350,1
|
|
20230817,150800,668654090,10310,10350,10350,10310,112
|
|
20230817,150700,667499330,10310,10310,10310,10310,49
|
|
20230817,150600,666994140,10310,10310,10310,10310,58
|
|
20230817,150500,666396160,10320,10370,10370,10320,206
|
|
20230817,150400,664270150,10320,10300,10360,10300,193
|
|
20230817,150300,662276870,10300,10360,10360,10300,427
|
|
20230817,150200,657869290,10330,10330,10330,10330,0
|
|
20230817,150100,657869290,10330,10360,10360,10330,22
|
|
20230817,150000,657642000,10370,10370,10370,10370,0
|
|
20230817,145900,657642000,10370,10370,10370,10370,0
|
|
20230817,145800,657642000,10370,10370,10370,10370,11
|
|
20230817,145700,657527930,10370,10320,10370,10300,144
|
|
20230817,145600,656043130,10380,10340,10380,10300,1003
|
|
20230817,145500,645685370,10340,10340,10340,10340,0
|
|
20230817,145400,645685370,10340,10340,10340,10340,58
|
|
20230817,145300,645085650,10410,10410,10410,10410,30
|
|
20230817,145200,644773350,10410,10400,10410,10400,2
|
|
20230817,145100,644752540,10430,10430,10430,10430,0
|
|
20230817,145000,644752540,10430,10430,10430,10430,0
|
|
20230817,144900,644752540,10430,10430,10430,10430,0
|
|
20230817,144800,644752540,10430,10430,10430,10430,0
|
|
20230817,144700,644752540,10430,10430,10430,10430,1
|
|
20230817,144600,644742110,10350,10380,10380,10350,50
|
|
20230817,144500,644223920,10380,10390,10440,10380,538
|
|
20230817,144400,638638460,10450,10390,10450,10390,2
|
|
20230817,144300,638617620,10450,10440,10450,10440,87
|
|
20230817,144200,637708560,10450,10450,10450,10450,0
|
|
20230817,144100,637708560,10450,10450,10450,10450,6
|
|
20230817,144000,637645860,10390,10410,10410,10380,199
|
|
20230817,143900,635577170,10470,10470,10470,10470,0
|
|
20230817,143800,635577170,10470,10470,10470,10470,0
|
|
20230817,143700,635577170,10470,10470,10470,10470,0
|
|
20230817,143600,635577170,10470,10470,10470,10470,0
|
|
20230817,143500,635577170,10470,10470,10470,10470,0
|
|
20230817,143400,635577170,10470,10470,10470,10470,0
|
|
20230817,143300,635577170,10470,10470,10470,10470,1
|
|
20230817,143200,635566700,10400,10400,10400,10400,0
|
|
20230817,143100,635566700,10400,10410,10420,10400,510
|
|
20230817,143000,630262200,10470,10470,10470,10470,0
|
|
20230817,142900,630262200,10470,10470,10470,10470,10
|
|
20230817,142800,630157500,10470,10470,10470,10470,87
|
|
20230817,142700,629246610,10470,10470,10470,10470,1
|
|
20230817,142600,629236140,10410,10410,10410,10410,0
|
|
20230817,142500,629236140,10410,10420,10420,10410,20
|
|
20230817,142400,629027830,10420,10420,10420,10420,0
|
|
20230817,142300,629027830,10420,10420,10420,10420,181
|
|
20230817,142200,627141810,10430,10430,10430,10430,65
|
|
20230817,142100,626463860,10440,10440,10440,10440,0
|
|
20230817,142000,626463860,10440,10440,10440,10440,21
|
|
20230817,141900,626244620,10430,10490,10490,10430,356
|
|
20230817,141800,622529440,10490,10490,10490,10490,0
|
|
20230817,141700,622529440,10490,10490,10490,10490,0
|
|
20230817,141600,622529440,10490,10490,10490,10490,6
|
|
20230817,141500,622466500,10490,10490,10490,10490,0
|
|
20230817,141400,622466500,10490,10490,10490,10490,0
|
|
20230817,141300,622466500,10490,10460,10490,10440,187
|
|
20230817,141200,620510110,10460,10480,10480,10460,12
|
|
20230817,141100,620384390,10480,10480,10480,10480,0
|
|
20230817,141000,620384390,10480,10480,10480,10480,0
|
|
20230817,140900,620384390,10480,10480,10480,10480,0
|
|
20230817,140800,620384390,10480,10480,10480,10480,50
|
|
20230817,140700,619860390,10480,10480,10480,10480,0
|
|
20230817,140600,619860390,10480,10480,10480,10480,1
|
|
20230817,140500,619849910,10440,10440,10440,10440,1
|
|
20230817,140400,619839470,10480,10480,10480,10480,0
|
|
20230817,140300,619839470,10480,10450,10480,10440,477
|
|
20230817,140200,614859460,10450,10450,10450,10450,1
|
|
20230817,140100,614849010,10480,10480,10480,10480,474
|
|
20230817,140000,609881490,10480,10480,10480,10480,0
|
|
20230817,135900,609881490,10480,10480,10480,10480,0
|
|
20230817,135800,609881490,10480,10480,10480,10480,107
|
|
20230817,135700,608760130,10440,10440,10440,10440,43
|
|
20230817,135600,608311210,10440,10440,10440,10440,157
|
|
20230817,135500,606672130,10480,10480,10480,10480,100
|
|
20230817,135400,605624130,10480,10480,10480,10480,0
|
|
20230817,135300,605624130,10480,10480,10480,10480,1
|
|
20230817,135200,605613650,10470,10470,10470,10470,21
|
|
20230817,135100,605393780,10430,10440,10480,10420,508
|
|
20230817,135000,600095050,10450,10440,10450,10440,3
|
|
20230817,134900,600063720,10440,10440,10440,10440,2
|
|
20230817,134800,600042840,10450,10450,10450,10450,19
|
|
20230817,134700,599844290,10460,10460,10460,10460,8
|
|
20230817,134600,599760610,10460,10460,10460,10460,46
|
|
20230817,134500,599279450,10500,10500,10500,10500,1
|
|
20230817,134400,599268950,10530,10530,10530,10530,0
|
|
20230817,134300,599268950,10530,10500,10530,10500,87
|
|
20230817,134200,598355050,10500,10500,10500,10500,10
|
|
20230817,134100,598250050,10500,10500,10500,10500,1
|
|
20230817,134000,598239550,10510,10510,10510,10510,0
|
|
20230817,133900,598239550,10510,10510,10510,10510,0
|
|
20230817,133800,598239550,10510,10520,10520,10510,101
|
|
20230817,133700,597177530,10530,10530,10530,10530,0
|
|
20230817,133600,597177530,10530,10470,10530,10460,865
|
|
20230817,133500,588121290,10540,10540,10540,10540,1
|
|
20230817,133400,588110750,10470,10540,10540,10470,30
|
|
20230817,133300,587795190,10540,10510,10540,10490,198
|
|
20230817,133200,585716360,10560,10560,10560,10560,0
|
|
20230817,133100,585716360,10560,10560,10560,10560,0
|
|
20230817,133000,585716360,10560,10560,10560,10560,52
|
|
20230817,132900,585167240,10560,10560,10560,10560,0
|
|
20230817,132800,585167240,10560,10560,10560,10560,89
|
|
20230817,132700,584227400,10510,10510,10510,10510,1
|
|
20230817,132600,584216890,10570,10550,10580,10550,157
|
|
20230817,132500,582560190,10550,10550,10550,10550,0
|
|
20230817,132400,582560190,10550,10550,10550,10550,10
|
|
20230817,132300,582454690,10550,10550,10550,10550,1
|
|
20230817,132200,582444140,10550,10490,10550,10490,8
|
|
20230817,132100,582360160,10550,10530,10550,10470,1319
|
|
20230817,132000,568548190,10530,10470,10530,10470,62
|
|
20230817,131900,567898810,10470,10520,10520,10470,1143
|
|
20230817,131800,555928600,10520,10530,10530,10520,21
|
|
20230817,131700,555707620,10530,10530,10530,10530,100
|
|
20230817,131600,554654620,10540,10570,10570,10540,65
|
|
20230817,131500,553968800,10570,10570,10570,10570,131
|
|
20230817,131400,552584130,10570,10570,10570,10570,0
|
|
20230817,131300,552584130,10570,10550,10570,10550,94
|
|
20230817,131200,551590670,10570,10570,10570,10570,1
|
|
20230817,131100,551580100,10550,10560,10570,10550,12
|
|
20230817,131000,551453470,10560,10560,10560,10560,2
|
|
20230817,130900,551432350,10560,10560,10560,10560,1
|
|
20230817,130800,551421790,10580,10580,10580,10580,9
|
|
20230817,130700,551326570,10560,10560,10560,10560,106
|
|
20230817,130600,550207210,10570,10570,10570,10570,94
|
|
20230817,130500,549213630,10570,10570,10570,10570,72
|
|
20230817,130400,548452590,10570,10570,10570,10570,1
|
|
20230817,130300,548442020,10540,10530,10570,10530,17
|
|
20230817,130200,548262910,10570,10570,10570,10540,7
|
|
20230817,130100,548189010,10560,10560,10560,10560,0
|
|
20230817,130000,548189010,10560,10560,10560,10560,8
|
|
20230817,125900,548104530,10560,10560,10560,10560,1
|
|
20230817,125800,548093970,10570,10570,10570,10570,88
|
|
20230817,125700,547163810,10570,10570,10570,10570,0
|
|
20230817,125600,547163810,10570,10570,10570,10570,0
|
|
20230817,125500,547163810,10570,10510,10570,10510,223
|
|
20230817,125400,544819960,10570,10510,10570,10510,34
|
|
20230817,125300,544462560,10580,10580,10580,10580,0
|
|
20230817,125200,544462560,10580,10580,10580,10580,7
|
|
20230817,125100,544388500,10580,10570,10580,10570,200
|
|
20230817,125000,542272510,10580,10580,10580,10580,62
|
|
20230817,124900,541616550,10580,10580,10580,10580,0
|
|
20230817,124800,541616550,10580,10570,10580,10570,100
|
|
20230817,124700,540558650,10570,10570,10570,10570,74
|
|
20230817,124600,539776470,10550,10550,10550,10550,0
|
|
20230817,124500,539776470,10550,10550,10550,10550,2
|
|
20230817,124400,539755370,10580,10580,10580,10580,19
|
|
20230817,124300,539554350,10590,10580,10590,10580,89
|
|
20230817,124200,538612120,10580,10580,10580,10580,19
|
|
20230817,124100,538411100,10580,10580,10580,10580,0
|
|
20230817,124000,538411100,10580,10570,10580,10570,25
|
|
20230817,123900,538146700,10580,10580,10580,10580,0
|
|
20230817,123800,538146700,10580,10580,10580,10580,0
|
|
20230817,123700,538146700,10580,10560,10580,10550,396
|
|
20230817,123600,533968040,10580,10580,10580,10580,48
|
|
20230817,123500,533460200,10580,10580,10580,10580,4
|
|
20230817,123400,533417880,10580,10580,10580,10580,26
|
|
20230817,123300,533142800,10580,10580,10580,10580,0
|
|
20230817,123200,533142800,10580,10580,10580,10580,0
|
|
20230817,123100,533142800,10580,10520,10580,10520,240
|
|
20230817,123000,530616440,10520,10520,10520,10520,2
|
|
20230817,122900,530595400,10580,10580,10580,10580,0
|
|
20230817,122800,530595400,10580,10520,10580,10520,272
|
|
20230817,122700,527727060,10580,10580,10580,10580,1
|
|
20230817,122600,527716480,10580,10580,10580,10580,0
|
|
20230817,122500,527716480,10580,10520,10580,10520,29
|
|
20230817,122400,527409780,10510,10510,10510,10510,0
|
|
20230817,122300,527409780,10510,10540,10540,10510,12
|
|
20230817,122200,527283380,10600,10600,10600,10600,31
|
|
20230817,122100,526954780,10600,10610,10610,10600,11
|
|
20230817,122000,526838170,10540,10610,10610,10530,176
|
|
20230817,121900,524977510,10600,10600,10610,10600,131
|
|
20230817,121800,523588660,10600,10600,10600,10600,4
|
|
20230817,121700,523546260,10600,10600,10600,10600,0
|
|
20230817,121600,523546260,10600,10560,10600,10560,498
|
|
20230817,121500,518271260,10560,10560,10560,10560,93
|
|
20230817,121400,517289180,10560,10560,10560,10560,0
|
|
20230817,121300,517289180,10560,10550,10560,10550,714
|
|
20230817,121200,509756170,10550,10550,10550,10550,0
|
|
20230817,121100,509756170,10550,10550,10550,10550,0
|
|
20230817,121000,509756170,10550,10520,10550,10460,1063
|
|
20230817,120900,498572420,10520,10520,10520,10520,0
|
|
20230817,120800,498572420,10520,10520,10520,10520,0
|
|
20230817,120700,498572420,10520,10520,10520,10520,26
|
|
20230817,120600,498298900,10520,10520,10520,10520,0
|
|
20230817,120500,498298900,10520,10460,10520,10460,62
|
|
20230817,120400,497650140,10520,10510,10520,10510,2
|
|
20230817,120300,497629110,10510,10520,10520,10510,128
|
|
20230817,120200,496282840,10520,10470,10520,10470,80
|
|
20230817,120100,495445190,10500,10530,10530,10500,215
|
|
20230817,120000,493185740,10570,10570,10570,10570,0
|
|
20230817,115900,493185740,10570,10580,10580,10570,199
|
|
20230817,115800,491082290,10530,10570,10580,10530,89
|
|
20230817,115700,490141130,10570,10530,10570,10510,7
|
|
20230817,115600,490067440,10570,10570,10570,10570,1
|
|
20230817,115500,490056870,10570,10570,10570,10570,0
|
|
20230817,115400,490056870,10570,10550,10570,10550,51
|
|
20230817,115300,489518250,10550,10550,10550,10550,102
|
|
20230817,115200,488442150,10550,10520,10550,10520,2
|
|
20230817,115100,488421080,10530,10570,10570,10530,52
|
|
20230817,115000,487871510,10580,10580,10580,10580,60
|
|
20230817,114900,487236710,10590,10590,10600,10590,123
|
|
20230817,114800,485934130,10590,10510,10590,10510,23
|
|
20230817,114700,485690960,10600,10520,10600,10520,306
|
|
20230817,114600,482457600,10530,10620,10620,10530,882
|
|
20230817,114500,473112260,10650,10670,10690,10650,185
|
|
20230817,114400,471139210,10700,10670,10700,10670,230
|
|
20230817,114300,468682080,10700,10740,10750,10700,648
|
|
20230817,114200,461733440,10740,10730,10740,10700,212
|
|
20230817,114100,459457970,10730,10640,10730,10640,2159
|
|
20230817,114000,436352890,10640,10580,10640,10580,1649
|
|
20230817,113900,418859630,10580,10570,10590,10510,296
|
|
20230817,113800,415732190,10560,10560,10560,10560,531
|
|
20230817,113700,410124830,10560,10560,10560,10560,25
|
|
20230817,113600,409860830,10560,10560,10560,10560,0
|
|
20230817,113500,409860830,10560,10550,10560,10550,3
|
|
20230817,113400,409829170,10560,10560,10560,10560,1
|
|
20230817,113300,409818610,10560,10560,10560,10560,0
|
|
20230817,113200,409818610,10560,10560,10560,10560,0
|
|
20230817,113100,409818610,10560,10560,10560,10560,0
|
|
20230817,113000,409818610,10560,10560,10560,10560,53
|
|
20230817,112900,409258930,10550,10550,10560,10550,679
|
|
20230817,112800,402095470,10550,10550,10550,10550,88
|
|
20230817,112700,401167070,10550,10550,10550,10550,60
|
|
20230817,112600,400534070,10550,10550,10550,10550,65
|
|
20230817,112500,399848320,10550,10520,10550,10520,915
|
|
20230817,112400,390213800,10520,10520,10520,10520,0
|
|
20230817,112300,390213800,10520,10520,10520,10520,0
|
|
20230817,112200,390213800,10520,10520,10520,10520,0
|
|
20230817,112100,390213800,10520,10520,10520,10520,0
|
|
20230817,112000,390213800,10520,10460,10520,10460,2
|
|
20230817,111900,390192820,10460,10460,10460,10460,50
|
|
20230817,111800,389669820,10520,10520,10520,10520,0
|
|
20230817,111700,389669820,10520,10520,10520,10520,0
|
|
20230817,111600,389669820,10520,10520,10520,10520,7
|
|
20230817,111500,389596180,10520,10520,10520,10520,6
|
|
20230817,111400,389533060,10520,10520,10520,10520,0
|
|
20230817,111300,389533060,10520,10510,10520,10510,96
|
|
20230817,111200,388524060,10460,10460,10460,10460,0
|
|
20230817,111100,388524060,10460,10460,10460,10460,61
|
|
20230817,111000,387886000,10510,10510,10510,10510,73
|
|
20230817,110900,387118770,10510,10510,10510,10510,1
|
|
20230817,110800,387108260,10460,10460,10460,10460,40
|
|
20230817,110700,386689860,10510,10510,10510,10510,74
|
|
20230817,110600,385912120,10460,10460,10460,10460,9
|
|
20230817,110500,385817980,10460,10470,10470,10460,102
|
|
20230817,110400,384750820,10520,10500,10520,10500,73
|
|
20230817,110300,383983300,10500,10520,10520,10500,20
|
|
20230817,110200,383773100,10530,10530,10530,10530,0
|
|
20230817,110100,383773100,10530,10520,10530,10520,120
|
|
20230817,110000,382509560,10520,10520,10520,10520,163
|
|
20230817,105900,380794800,10540,10540,10540,10540,0
|
|
20230817,105800,380794800,10540,10530,10540,10530,166
|
|
20230817,105700,379045820,10530,10530,10530,10530,0
|
|
20230817,105600,379045820,10530,10530,10530,10530,35
|
|
20230817,105500,378677270,10530,10450,10530,10450,96
|
|
20230817,105400,377668970,10460,10460,10460,10460,10
|
|
20230817,105300,377564370,10470,10470,10470,10470,1
|
|
20230817,105200,377553900,10480,10480,10480,10480,473
|
|
20230817,105100,372596860,10480,10480,10480,10480,2
|
|
20230817,105000,372575900,10540,10490,10540,10490,460
|
|
20230817,104900,367734380,10490,10480,10490,10470,419
|
|
20230817,104800,363347000,10490,10490,10490,10490,0
|
|
20230817,104700,363347000,10490,10500,10500,10490,582
|
|
20230817,104600,357238930,10490,10490,10530,10490,85
|
|
20230817,104500,356345220,10490,10420,10490,10400,917
|
|
20230817,104400,346755770,10420,10470,10470,10400,106
|
|
20230817,104300,345652780,10470,10470,10470,10470,163
|
|
20230817,104200,343946170,10470,10430,10470,10430,25
|
|
20230817,104100,343685380,10400,10380,10400,10380,187
|
|
20230817,104000,341744140,10350,10350,10350,10350,411
|
|
20230817,103900,337490290,10320,10300,10320,10300,749
|
|
20230817,103800,329773680,10300,10300,10300,10300,0
|
|
20230817,103700,329773680,10300,10300,10300,10300,0
|
|
20230817,103600,329773680,10300,10300,10300,10300,9
|
|
20230817,103500,329680980,10310,10210,10310,10210,30
|
|
20230817,103400,329372750,10300,10300,10300,10300,0
|
|
20230817,103300,329372750,10300,10300,10300,10300,20
|
|
20230817,103200,329166750,10310,10220,10310,10220,201
|
|
20230817,103100,327112440,10220,10250,10250,10220,262
|
|
20230817,103000,324430220,10260,10260,10260,10260,10
|
|
20230817,102900,324327620,10260,10260,10260,10260,407
|
|
20230817,102800,320151800,10250,10310,10380,10250,188
|
|
20230817,102700,318214190,10250,10250,10250,10250,13
|
|
20230817,102600,318080940,10310,10310,10310,10310,0
|
|
20230817,102500,318080940,10310,10310,10310,10310,24
|
|
20230817,102400,317833500,10250,10250,10250,10250,2
|
|
20230817,102300,317813000,10250,10250,10250,10250,0
|
|
20230817,102200,317813000,10250,10250,10250,10250,0
|
|
20230817,102100,317813000,10250,10250,10250,10250,0
|
|
20230817,102000,317813000,10250,10250,10250,10250,589
|
|
20230817,101900,311775750,10250,10250,10250,10250,0
|
|
20230817,101800,311775750,10250,10250,10250,10250,5
|
|
20230817,101700,311724500,10250,10250,10250,10250,10
|
|
20230817,101600,311622000,10250,10220,10250,10220,133
|
|
20230817,101500,310262110,10230,10250,10250,10230,368
|
|
20230817,101400,306495270,10250,10330,10330,10250,19
|
|
20230817,101300,306299960,10350,10340,10350,10340,101
|
|
20230817,101200,305254780,10340,10270,10340,10270,17
|
|
20230817,101100,305079700,10270,10290,10290,10270,881
|
|
20230817,101000,296024480,10300,10310,10310,10300,208
|
|
20230817,100900,293881970,10300,10300,10300,10300,0
|
|
20230817,100800,293881970,10300,10300,10300,10300,53
|
|
20230817,100700,293336070,10290,10390,10390,10280,1185
|
|
20230817,100600,281135950,10390,10390,10390,10390,51
|
|
20230817,100500,280606060,10390,10340,10390,10320,675
|
|
20230817,100400,273628530,10320,10320,10380,10320,542
|
|
20230817,100300,268030150,10320,10320,10320,10320,0
|
|
20230817,100200,268030150,10320,10380,10380,10320,482
|
|
20230817,100100,263055850,10320,10340,10470,10320,863
|
|
20230817,100000,254149230,10350,10380,10380,10350,568
|
|
20230817,095900,248265350,10480,10480,10480,10480,0
|
|
20230817,095800,248265350,10480,10470,10480,10470,91
|
|
20230817,095700,247312320,10490,10400,10490,10400,134
|
|
20230817,095600,245914990,10400,10400,10400,10400,0
|
|
20230817,095500,245914990,10400,10410,10410,10400,13
|
|
20230817,095400,245779670,10410,10390,10410,10390,96
|
|
20230817,095300,244781910,10390,10370,10390,10370,81
|
|
20230817,095200,243941920,10390,10400,10400,10360,17
|
|
20230817,095100,243765600,10370,10370,10370,10370,151
|
|
20230817,095000,242199730,10430,10430,10430,10430,1
|
|
20230817,094900,242189300,10430,10430,10430,10430,100
|
|
20230817,094800,241146300,10430,10440,10440,10430,368
|
|
20230817,094700,237307680,10470,10490,10540,10470,77
|
|
20230817,094600,236499080,10470,10530,10540,10470,936
|
|
20230817,094500,226680300,10560,10530,10560,10510,921
|
|
20230817,094400,216981390,10510,10520,10520,10510,651
|
|
20230817,094300,210138020,10520,10500,10520,10500,31
|
|
20230817,094200,209812300,10510,10480,10540,10460,940
|
|
20230817,094100,199933570,10440,10430,10440,10430,90
|
|
20230817,094000,198994070,10420,10440,10440,10410,609
|
|
20230817,093900,192648290,10450,10500,10500,10450,550
|
|
20230817,093800,186875340,10500,10490,10510,10430,675
|
|
20230817,093700,179792880,10490,10420,10490,10420,556
|
|
20230817,093600,173986690,10420,10350,10420,10350,617
|
|
20230817,093500,167583370,10300,10300,10300,10300,0
|
|
20230817,093400,167583370,10300,10300,10300,10300,35
|
|
20230817,093300,167222870,10300,10300,10300,10300,0
|
|
20230817,093200,167222870,10300,10300,10300,10230,98
|
|
20230817,093100,166215570,10300,10240,10300,10230,793
|
|
20230817,093000,158102070,10220,10270,10270,10220,424
|
|
20230817,092900,153761490,10280,10380,10380,10280,226
|
|
20230817,092800,151431940,10380,10380,10380,10380,97
|
|
20230817,092700,150425080,10300,10300,10300,10300,2
|
|
20230817,092600,150404480,10380,10320,10380,10320,100
|
|
20230817,092500,149368870,10280,10280,10280,10280,27
|
|
20230817,092400,149091310,10240,10260,10280,10240,453
|
|
20230817,092300,144451770,10250,10260,10320,10250,871
|
|
20230817,092200,135490720,10200,10200,10200,10200,1
|
|
20230817,092100,135480520,10200,10210,10210,10200,157
|
|
20230817,092000,133878900,10290,10220,10290,10160,565
|
|
20230817,091900,128128350,10290,10280,10290,10280,25
|
|
20230817,091800,127871340,10370,10370,10370,10370,0
|
|
20230817,091700,127871340,10370,10370,10370,10370,0
|
|
20230817,091600,127871340,10370,10370,10370,10370,0
|
|
20230817,091500,127871340,10370,10280,10370,10220,247
|
|
20230817,091400,125328040,10390,10300,10390,10280,1462
|
|
20230817,091300,110295060,10440,10430,10440,10430,100
|
|
20230817,091200,109251160,10440,10440,10440,10440,1
|
|
20230817,091100,109240720,10280,10370,10550,10280,338
|
|
20230817,091000,105734340,10370,10150,10370,10140,917
|
|
20230817,090900,96364680,10160,10160,10160,10110,199
|
|
20230817,090800,94352020,10080,10080,10080,10080,150
|
|
20230817,090700,92840020,10080,10170,10170,10080,864
|
|
20230817,090600,84065100,10090,10070,10090,10060,223
|
|
20230817,090500,81819510,10170,10060,10180,10060,254
|
|
20230817,090400,79263940,10060,10190,10190,10060,82
|
|
20230817,090300,78428620,10200,10270,10360,10010,1845
|
|
20230817,090200,59707320,10380,10310,10380,10280,1610
|
|
20230817,090100,43114740,10400,10360,10400,10310,821
|
|
20230817,090000,34619060,10360,10550,10600,10320,3296
|