657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,195400,2225196380,9540,9540,9540,9540,4928
|
|
20230814,195300,2225196380,9540,9540,9540,9540,0
|
|
20230814,195200,2225196380,9540,9540,9540,9540,0
|
|
20230814,195100,2225196380,9540,9540,9540,9540,0
|
|
20230814,195000,2225196380,9540,9540,9540,9540,0
|
|
20230814,194900,2225196380,9540,9540,9540,9540,0
|
|
20230814,194800,2225196380,9540,9540,9540,9540,0
|
|
20230814,194700,2225196380,9540,9540,9540,9540,0
|
|
20230814,194600,2225196380,9540,9540,9540,9540,0
|
|
20230814,194500,2225196380,9540,9540,9540,9540,0
|
|
20230814,194400,2225196380,9540,9540,9540,9540,0
|
|
20230814,194300,2225196380,9540,9540,9540,9540,0
|
|
20230814,194200,2225196380,9540,9540,9540,9540,0
|
|
20230814,194100,2225196380,9540,9540,9540,9540,0
|
|
20230814,194000,2225196380,9540,9540,9540,9540,0
|
|
20230814,193900,2225196380,9540,9540,9540,9540,0
|
|
20230814,193800,2225196380,9540,9540,9540,9540,0
|
|
20230814,193700,2225196380,9540,9540,9540,9540,0
|
|
20230814,193600,2225196380,9540,9540,9540,9540,0
|
|
20230814,193500,2225196380,9540,9540,9540,9540,0
|
|
20230814,193400,2225196380,9540,9540,9540,9540,0
|
|
20230814,193300,2225196380,9540,9540,9540,9540,0
|
|
20230814,193200,2225196380,9540,9540,9540,9540,0
|
|
20230814,193100,2225196380,9540,9540,9540,9540,0
|
|
20230814,193000,2225196380,9540,9540,9540,9540,0
|
|
20230814,192900,2225196380,9540,9540,9540,9540,0
|
|
20230814,192800,2225196380,9540,9540,9540,9540,0
|
|
20230814,192700,2225196380,9540,9540,9540,9540,0
|
|
20230814,192600,2225196380,9540,9540,9540,9540,0
|
|
20230814,192500,2225196380,9540,9540,9540,9540,0
|
|
20230814,192400,2225196380,9540,9540,9540,9540,4928
|
|
20230814,192300,2225196380,9540,9540,9540,9540,0
|
|
20230814,192200,2225196380,9540,9540,9540,9540,0
|
|
20230814,192100,2225196380,9540,9540,9540,9540,0
|
|
20230814,192000,2225196380,9540,9540,9540,9540,0
|
|
20230814,191900,2225196380,9540,9540,9540,9540,0
|
|
20230814,191800,2225196380,9540,9540,9540,9540,0
|
|
20230814,191700,2225196380,9540,9540,9540,9540,0
|
|
20230814,191600,2225196380,9540,9540,9540,9540,0
|
|
20230814,191500,2225196380,9540,9540,9540,9540,0
|
|
20230814,191400,2225196380,9540,9540,9540,9540,0
|
|
20230814,191300,2225196380,9540,9540,9540,9540,0
|
|
20230814,191200,2225196380,9540,9540,9540,9540,0
|
|
20230814,191100,2225196380,9540,9540,9540,9540,0
|
|
20230814,191000,2225196380,9540,9540,9540,9540,0
|
|
20230814,190900,2225196380,9540,9540,9540,9540,0
|
|
20230814,190800,2225196380,9540,9540,9540,9540,0
|
|
20230814,190700,2225196380,9540,9540,9540,9540,0
|
|
20230814,190600,2225196380,9540,9540,9540,9540,0
|
|
20230814,190500,2225196380,9540,9540,9540,9540,0
|
|
20230814,190400,2225196380,9540,9540,9540,9540,0
|
|
20230814,190300,2225196380,9540,9540,9540,9540,0
|
|
20230814,190200,2225196380,9540,9540,9540,9540,0
|
|
20230814,190100,2225196380,9540,9540,9540,9540,0
|
|
20230814,190000,2225196380,9540,9540,9540,9540,0
|
|
20230814,185900,2225196380,9540,9540,9540,9540,0
|
|
20230814,185800,2225196380,9540,9540,9540,9540,0
|
|
20230814,185700,2225196380,9540,9540,9540,9540,0
|
|
20230814,185600,2225196380,9540,9540,9540,9540,0
|
|
20230814,185500,2225196380,9540,9540,9540,9540,0
|
|
20230814,185400,2225196380,9540,9540,9540,9540,4928
|
|
20230814,185300,2225196380,9540,9540,9540,9540,0
|
|
20230814,185200,2225196380,9540,9540,9540,9540,0
|
|
20230814,185100,2225196380,9540,9540,9540,9540,0
|
|
20230814,185000,2225196380,9540,9540,9540,9540,0
|
|
20230814,184900,2225196380,9540,9540,9540,9540,0
|
|
20230814,184800,2225196380,9540,9540,9540,9540,0
|
|
20230814,184700,2225196380,9540,9540,9540,9540,0
|
|
20230814,184600,2225196380,9540,9540,9540,9540,0
|
|
20230814,184500,2225196380,9540,9540,9540,9540,0
|
|
20230814,184400,2225196380,9540,9540,9540,9540,0
|
|
20230814,184300,2225196380,9540,9540,9540,9540,0
|
|
20230814,184200,2225196380,9540,9540,9540,9540,0
|
|
20230814,184100,2225196380,9540,9540,9540,9540,0
|
|
20230814,184000,2225196380,9540,9540,9540,9540,0
|
|
20230814,183900,2225196380,9540,9540,9540,9540,0
|
|
20230814,183800,2225196380,9540,9540,9540,9540,0
|
|
20230814,183700,2225196380,9540,9540,9540,9540,0
|
|
20230814,183600,2225196380,9540,9540,9540,9540,0
|
|
20230814,183500,2225196380,9540,9540,9540,9540,0
|
|
20230814,183400,2225196380,9540,9540,9540,9540,0
|
|
20230814,183300,2225196380,9540,9540,9540,9540,0
|
|
20230814,183200,2225196380,9540,9540,9540,9540,0
|
|
20230814,183100,2225196380,9540,9540,9540,9540,0
|
|
20230814,183000,2225196380,9540,9540,9540,9540,0
|
|
20230814,182900,2225196380,9540,9540,9540,9540,0
|
|
20230814,182800,2225196380,9540,9540,9540,9540,0
|
|
20230814,182700,2225196380,9540,9540,9540,9540,0
|
|
20230814,182600,2225196380,9540,9540,9540,9540,0
|
|
20230814,182500,2225196380,9540,9540,9540,9540,0
|
|
20230814,182400,2225196380,9540,9540,9540,9540,4928
|
|
20230814,182300,2225196380,9540,9540,9540,9540,0
|
|
20230814,182200,2225196380,9540,9540,9540,9540,0
|
|
20230814,182100,2225196380,9540,9540,9540,9540,0
|
|
20230814,182000,2225196380,9540,9540,9540,9540,0
|
|
20230814,181900,2225196380,9540,9540,9540,9540,0
|
|
20230814,181800,2225196380,9540,9540,9540,9540,0
|
|
20230814,181700,2225196380,9540,9540,9540,9540,0
|
|
20230814,181600,2225196380,9540,9540,9540,9540,0
|
|
20230814,181500,2225196380,9540,9540,9540,9540,0
|
|
20230814,181400,2225196380,9540,9540,9540,9540,0
|
|
20230814,181300,2225196380,9540,9540,9540,9540,0
|
|
20230814,181200,2225196380,9540,9540,9540,9540,0
|
|
20230814,181100,2225196380,9540,9540,9540,9540,0
|
|
20230814,181000,2225196380,9540,9540,9540,9540,0
|
|
20230814,180900,2225196380,9540,9540,9540,9540,0
|
|
20230814,180800,2225196380,9540,9540,9540,9540,0
|
|
20230814,180700,2225196380,9540,9540,9540,9540,0
|
|
20230814,180600,2225196380,9540,9540,9540,9540,0
|
|
20230814,180500,2225196380,9540,9540,9540,9540,0
|
|
20230814,180400,2225196380,9540,9540,9540,9540,0
|
|
20230814,180300,2225196380,9540,9540,9540,9540,0
|
|
20230814,180200,2225196380,9540,9540,9540,9540,0
|
|
20230814,180100,2225196380,9540,9540,9540,9540,0
|
|
20230814,180000,2225196380,9540,9540,9540,9540,0
|
|
20230814,175900,2225196380,9540,9540,9540,9540,0
|
|
20230814,175800,2225196380,9540,9540,9540,9540,0
|
|
20230814,175700,2225196380,9540,9540,9540,9540,0
|
|
20230814,175600,2225196380,9540,9540,9540,9540,0
|
|
20230814,175500,2225196380,9540,9540,9540,9540,0
|
|
20230814,175400,2225196380,9540,9540,9540,9540,4928
|
|
20230814,175300,2225196380,9540,9540,9540,9540,0
|
|
20230814,175200,2225196380,9540,9540,9540,9540,0
|
|
20230814,175100,2225196380,9540,9540,9540,9540,0
|
|
20230814,175000,2225196380,9540,9540,9540,9540,0
|
|
20230814,174900,2225196380,9540,9540,9540,9540,0
|
|
20230814,174800,2225196380,9540,9540,9540,9540,0
|
|
20230814,174700,2225196380,9540,9540,9540,9540,0
|
|
20230814,174600,2225196380,9540,9540,9540,9540,0
|
|
20230814,174500,2225196380,9540,9540,9540,9540,0
|
|
20230814,174400,2225196380,9540,9540,9540,9540,0
|
|
20230814,174300,2225196380,9540,9540,9540,9540,0
|
|
20230814,174200,2225196380,9540,9540,9540,9540,0
|
|
20230814,174100,2225196380,9540,9540,9540,9540,0
|
|
20230814,174000,2225196380,9540,9540,9540,9540,0
|
|
20230814,173900,2225196380,9540,9540,9540,9540,0
|
|
20230814,173800,2225196380,9540,9540,9540,9540,0
|
|
20230814,173700,2225196380,9540,9540,9540,9540,0
|
|
20230814,173600,2225196380,9540,9540,9540,9540,0
|
|
20230814,173500,2225196380,9540,9540,9540,9540,0
|
|
20230814,173400,2225196380,9540,9540,9540,9540,0
|
|
20230814,173300,2225196380,9540,9540,9540,9540,0
|
|
20230814,173200,2225196380,9540,9540,9540,9540,0
|
|
20230814,173100,2225196380,9540,9540,9540,9540,0
|
|
20230814,173000,2225196380,9540,9540,9540,9540,0
|
|
20230814,172900,2225196380,9540,9540,9540,9540,0
|
|
20230814,172800,2225196380,9540,9540,9540,9540,0
|
|
20230814,172700,2225196380,9540,9540,9540,9540,0
|
|
20230814,172600,2225196380,9540,9540,9540,9540,0
|
|
20230814,172500,2225196380,9540,9540,9540,9540,0
|
|
20230814,172400,2225196380,9540,9540,9540,9540,4928
|
|
20230814,172300,2225196380,9540,9540,9540,9540,0
|
|
20230814,172200,2225196380,9540,9540,9540,9540,0
|
|
20230814,172100,2225196380,9540,9540,9540,9540,0
|
|
20230814,172000,2225196380,9540,9540,9540,9540,0
|
|
20230814,171900,2225196380,9540,9540,9540,9540,0
|
|
20230814,171800,2225196380,9540,9540,9540,9540,0
|
|
20230814,171700,2225196380,9540,9540,9540,9540,0
|
|
20230814,171600,2225196380,9540,9540,9540,9540,0
|
|
20230814,171500,2225196380,9540,9540,9540,9540,0
|
|
20230814,171400,2225196380,9540,9540,9540,9540,0
|
|
20230814,171300,2225196380,9540,9540,9540,9540,0
|
|
20230814,171200,2225196380,9540,9540,9540,9540,0
|
|
20230814,171100,2225196380,9540,9540,9540,9540,0
|
|
20230814,171000,2225196380,9540,9540,9540,9540,0
|
|
20230814,170900,2225196380,9540,9540,9540,9540,0
|
|
20230814,170800,2225196380,9540,9540,9540,9540,0
|
|
20230814,170700,2225196380,9540,9540,9540,9540,0
|
|
20230814,170600,2225196380,9540,9540,9540,9540,0
|
|
20230814,170500,2225196380,9540,9540,9540,9540,0
|
|
20230814,170400,2225196380,9540,9540,9540,9540,0
|
|
20230814,170300,2225196380,9540,9540,9540,9540,0
|
|
20230814,170200,2225196380,9540,9540,9540,9540,0
|
|
20230814,170100,2225196380,9540,9540,9540,9540,0
|
|
20230814,170000,2225196380,9540,9540,9540,9540,0
|
|
20230814,165900,2225196380,9540,9540,9540,9540,0
|
|
20230814,165800,2225196380,9540,9540,9540,9540,0
|
|
20230814,165700,2225196380,9540,9540,9540,9540,0
|
|
20230814,165600,2225196380,9540,9540,9540,9540,0
|
|
20230814,165500,2225196380,9540,9540,9540,9540,0
|
|
20230814,165400,2225196380,9540,9540,9540,9540,4928
|
|
20230814,165300,2225196380,9540,9540,9540,9540,0
|
|
20230814,165200,2225196380,9540,9540,9540,9540,0
|
|
20230814,165100,2225196380,9540,9540,9540,9540,0
|
|
20230814,165000,2225196380,9540,9540,9540,9540,0
|
|
20230814,164900,2225196380,9540,9540,9540,9540,0
|
|
20230814,164800,2225196380,9540,9540,9540,9540,0
|
|
20230814,164700,2225196380,9540,9540,9540,9540,0
|
|
20230814,164600,2225196380,9540,9540,9540,9540,0
|
|
20230814,164500,2225196380,9540,9540,9540,9540,0
|
|
20230814,164400,2225196380,9540,9540,9540,9540,0
|
|
20230814,164300,2225196380,9540,9540,9540,9540,0
|
|
20230814,164200,2225196380,9540,9540,9540,9540,0
|
|
20230814,164100,2225196380,9540,9540,9540,9540,0
|
|
20230814,164000,2225196380,9540,9540,9540,9540,0
|
|
20230814,163900,2225196380,9540,9540,9540,9540,0
|
|
20230814,163800,2225196380,9540,9540,9540,9540,0
|
|
20230814,163700,2225196380,9540,9540,9540,9540,0
|
|
20230814,163600,2225196380,9540,9540,9540,9540,0
|
|
20230814,163500,2225196380,9540,9540,9540,9540,0
|
|
20230814,163400,2225196380,9540,9540,9540,9540,0
|
|
20230814,163300,2225196380,9540,9540,9540,9540,0
|
|
20230814,163200,2225196380,9540,9540,9540,9540,0
|
|
20230814,163100,2225196380,9540,9540,9540,9540,0
|
|
20230814,163000,2225196380,9540,9540,9540,9540,0
|
|
20230814,162900,2225196380,9540,9540,9540,9540,0
|
|
20230814,162800,2225196380,9540,9540,9540,9540,0
|
|
20230814,162700,2225196380,9540,9540,9540,9540,0
|
|
20230814,162600,2225196380,9540,9540,9540,9540,0
|
|
20230814,162500,2225196380,9540,9540,9540,9540,0
|
|
20230814,162400,2225196380,9540,9540,9540,9540,4928
|
|
20230814,162300,2225196380,9540,9540,9540,9540,0
|
|
20230814,162200,2225196380,9540,9540,9540,9540,0
|
|
20230814,162100,2225196380,9540,9540,9540,9540,0
|
|
20230814,162000,2225196380,9540,9540,9540,9540,0
|
|
20230814,161900,2225196380,9540,9540,9540,9540,0
|
|
20230814,161800,2225196380,9540,9540,9540,9540,0
|
|
20230814,161700,2225196380,9540,9540,9540,9540,0
|
|
20230814,161600,2225196380,9540,9540,9540,9540,0
|
|
20230814,161500,2225196380,9540,9540,9540,9540,0
|
|
20230814,161400,2225196380,9540,9540,9540,9540,0
|
|
20230814,161300,2225196380,9540,9540,9540,9540,0
|
|
20230814,161200,2225196380,9540,9540,9540,9540,0
|
|
20230814,161100,2225196380,9540,9540,9540,9540,0
|
|
20230814,161000,2225196380,9540,9540,9540,9540,0
|
|
20230814,160900,2225196380,9540,9540,9540,9540,0
|
|
20230814,160800,2225196380,9540,9540,9540,9540,0
|
|
20230814,160700,2225196380,9540,9540,9540,9540,0
|
|
20230814,160600,2225196380,9540,9540,9540,9540,0
|
|
20230814,160500,2225196380,9540,9540,9540,9540,0
|
|
20230814,160400,2225196380,9540,9540,9540,9540,0
|
|
20230814,160300,2225196380,9540,9540,9540,9540,0
|
|
20230814,160200,2225196380,9540,9540,9540,9540,0
|
|
20230814,160100,2225196380,9540,9540,9540,9540,0
|
|
20230814,160000,2225196380,9540,9540,9540,9540,0
|
|
20230814,155900,2225196380,9540,9540,9540,9540,0
|
|
20230814,155800,2225196380,9540,9540,9540,9540,0
|
|
20230814,155700,2225196380,9540,9540,9540,9540,0
|
|
20230814,155600,2225196380,9540,9540,9540,9540,0
|
|
20230814,155500,2225196380,9540,9540,9540,9540,0
|
|
20230814,155400,2225196380,9540,9540,9540,9540,4928
|
|
20230814,155300,2225196380,9540,9540,9540,9540,0
|
|
20230814,155200,2225196380,9540,9540,9540,9540,0
|
|
20230814,155100,2225196380,9540,9540,9540,9540,0
|
|
20230814,155000,2225196380,9540,9540,9540,9540,0
|
|
20230814,154900,2225196380,9540,9540,9540,9540,0
|
|
20230814,154800,2225196380,9540,9540,9540,9540,0
|
|
20230814,154700,2225196380,9540,9540,9540,9540,0
|
|
20230814,154600,2225196380,9540,9540,9540,9540,0
|
|
20230814,154500,2225196380,9540,9540,9540,9540,0
|
|
20230814,154400,2225196380,9540,9540,9540,9540,0
|
|
20230814,154300,2225196380,9540,9540,9540,9540,0
|
|
20230814,154200,2225196380,9540,9540,9540,9540,0
|
|
20230814,154100,2225196380,9540,9540,9540,9540,0
|
|
20230814,154000,2225196380,9540,9540,9540,9540,0
|
|
20230814,153900,2225196380,9540,9540,9540,9540,0
|
|
20230814,153800,2225196380,9540,9540,9540,9540,0
|
|
20230814,153700,2225196380,9540,9540,9540,9540,0
|
|
20230814,153600,2225196380,9540,9540,9540,9540,0
|
|
20230814,153500,2225196380,9540,9540,9540,9540,0
|
|
20230814,153400,2225196380,9540,9540,9540,9540,0
|
|
20230814,153300,2225196380,9540,9540,9540,9540,0
|
|
20230814,153200,2225196380,9540,9540,9540,9540,0
|
|
20230814,153100,2225196380,9540,9540,9540,9540,0
|
|
20230814,153000,2225196380,9540,9540,9540,9540,4928
|
|
20230814,152900,2178183260,9560,9560,9560,9560,0
|
|
20230814,152800,2178183260,9560,9560,9560,9560,0
|
|
20230814,152700,2178183260,9560,9560,9560,9560,0
|
|
20230814,152600,2178183260,9560,9560,9560,9560,0
|
|
20230814,152500,2178183260,9560,9560,9560,9560,0
|
|
20230814,152400,2178183260,9560,9560,9560,9560,0
|
|
20230814,152300,2178183260,9560,9560,9560,9560,0
|
|
20230814,152200,2178183260,9560,9560,9560,9560,0
|
|
20230814,152100,2178183260,9560,9560,9560,9560,0
|
|
20230814,152000,2178183260,9560,9560,9560,9560,0
|
|
20230814,151900,2178183260,9560,9560,9560,9560,113
|
|
20230814,151800,2177102980,9550,9550,9560,9550,891
|
|
20230814,151700,2168593870,9550,9550,9550,9550,971
|
|
20230814,151600,2159320820,9560,9550,9560,9550,533
|
|
20230814,151500,2154225350,9550,9550,9560,9550,147
|
|
20230814,151400,2152821300,9560,9560,9560,9560,1
|
|
20230814,151300,2152811740,9550,9560,9560,9550,1729
|
|
20230814,151200,2136285390,9560,9550,9560,9550,313
|
|
20230814,151100,2133296230,9550,9540,9550,9540,342
|
|
20230814,151000,2130030540,9540,9550,9560,9540,1416
|
|
20230814,150900,2116508260,9550,9550,9550,9550,1
|
|
20230814,150800,2116498710,9560,9550,9560,9550,86
|
|
20230814,150700,2115677400,9550,9550,9560,9550,362
|
|
20230814,150600,2112220190,9550,9540,9550,9540,213
|
|
20230814,150500,2110186640,9540,9550,9550,9540,336
|
|
20230814,150400,2106981140,9540,9540,9540,9540,618
|
|
20230814,150300,2101085420,9550,9540,9550,9540,152
|
|
20230814,150200,2099634970,9540,9550,9550,9540,125
|
|
20230814,150100,2098442370,9550,9540,9550,9540,35
|
|
20230814,150000,2098108370,9540,9540,9540,9540,1
|
|
20230814,145900,2098098830,9540,9540,9540,9540,1
|
|
20230814,145800,2098089290,9550,9550,9550,9550,10
|
|
20230814,145700,2097993790,9550,9550,9550,9540,82
|
|
20230814,145600,2097210900,9550,9550,9560,9550,1381
|
|
20230814,145500,2084020850,9550,9540,9550,9540,876
|
|
20230814,145400,2075655070,9540,9550,9550,9540,149
|
|
20230814,145300,2074233550,9550,9540,9550,9540,501
|
|
20230814,145200,2069451010,9540,9550,9550,9540,101
|
|
20230814,145100,2068486470,9540,9550,9550,9540,1657
|
|
20230814,145000,2052676990,9550,9550,9550,9550,695
|
|
20230814,144900,2046039740,9550,9550,9550,9550,498
|
|
20230814,144800,2041283840,9560,9560,9560,9560,0
|
|
20230814,144700,2041283840,9560,9550,9560,9550,15
|
|
20230814,144600,2041140450,9550,9550,9550,9550,412
|
|
20230814,144500,2037205850,9550,9550,9560,9550,239
|
|
20230814,144400,2034921340,9550,9550,9550,9550,1
|
|
20230814,144300,2034911790,9550,9560,9560,9550,872
|
|
20230814,144200,2026576320,9550,9550,9560,9550,122
|
|
20230814,144100,2025411210,9550,9560,9560,9550,3
|
|
20230814,144000,2025382550,9550,9550,9550,9550,140
|
|
20230814,143900,2024045550,9550,9550,9560,9550,20
|
|
20230814,143800,2023854540,9550,9550,9550,9550,86
|
|
20230814,143700,2023033240,9560,9550,9560,9550,79
|
|
20230814,143600,2022278780,9550,9550,9550,9550,255
|
|
20230814,143500,2019843530,9550,9550,9550,9550,1167
|
|
20230814,143400,2008698680,9550,9550,9560,9550,246
|
|
20230814,143300,2006349170,9550,9550,9550,9550,198
|
|
20230814,143200,2004458270,9550,9560,9560,9550,101
|
|
20230814,143100,2003493710,9550,9550,9550,9550,84
|
|
20230814,143000,2002691510,9560,9560,9560,9560,1
|
|
20230814,142900,2002681950,9550,9550,9550,9550,12
|
|
20230814,142800,2002567350,9560,9550,9560,9550,2
|
|
20230814,142700,2002548240,9550,9550,9550,9540,818
|
|
20230814,142600,1994738540,9550,9550,9550,9550,220
|
|
20230814,142500,1992637540,9540,9550,9550,9540,33
|
|
20230814,142400,1992322400,9550,9550,9550,9540,1558
|
|
20230814,142300,1977443770,9540,9550,9550,9540,21
|
|
20230814,142200,1977243230,9530,9540,9540,9530,32
|
|
20230814,142100,1976938060,9540,9540,9540,9530,74
|
|
20230814,142000,1976232810,9530,9530,9530,9530,0
|
|
20230814,141900,1976232810,9530,9550,9550,9530,692
|
|
20230814,141800,1969637000,9550,9550,9550,9550,0
|
|
20230814,141700,1969637000,9550,9540,9550,9540,10
|
|
20230814,141600,1969541510,9550,9530,9550,9530,399
|
|
20230814,141500,1965739020,9530,9530,9530,9530,75
|
|
20230814,141400,1965024270,9530,9540,9540,9530,111
|
|
20230814,141300,1963965430,9530,9530,9530,9530,81
|
|
20230814,141200,1963193500,9540,9530,9540,9530,24
|
|
20230814,141100,1962964550,9530,9530,9530,9530,852
|
|
20230814,141000,1954844990,9540,9540,9540,9540,3
|
|
20230814,140900,1954816370,9520,9520,9530,9520,334
|
|
20230814,140800,1951636640,9520,9520,9520,9520,757
|
|
20230814,140700,1944430000,9550,9550,9550,9550,0
|
|
20230814,140600,1944430000,9550,9520,9550,9520,101
|
|
20230814,140500,1943468450,9520,9520,9550,9520,3
|
|
20230814,140400,1943439860,9540,9540,9540,9540,0
|
|
20230814,140300,1943439860,9540,9540,9540,9540,1000
|
|
20230814,140200,1933899860,9520,9520,9520,9520,144
|
|
20230814,140100,1932528980,9520,9520,9520,9520,0
|
|
20230814,140000,1932528980,9520,9520,9520,9520,98
|
|
20230814,135900,1931596020,9520,9530,9530,9520,2770
|
|
20230814,135800,1905220110,9530,9530,9530,9530,303
|
|
20230814,135700,1902332520,9530,9530,9530,9530,1001
|
|
20230814,135600,1892792990,9540,9540,9540,9540,7
|
|
20230814,135500,1892726210,9540,9540,9540,9540,2150
|
|
20230814,135400,1872215210,9520,9530,9530,9520,132
|
|
20230814,135300,1870958440,9530,9530,9530,9530,43
|
|
20230814,135200,1870548650,9530,9530,9530,9530,1068
|
|
20230814,135100,1860370610,9540,9540,9540,9540,54
|
|
20230814,135000,1859855450,9540,9530,9540,9520,210
|
|
20230814,134900,1857855230,9530,9520,9530,9520,1278
|
|
20230814,134800,1845676090,9530,9530,9530,9530,1
|
|
20230814,134700,1845666560,9530,9530,9540,9520,180
|
|
20230814,134600,1843952140,9540,9530,9540,9520,6042
|
|
20230814,134500,1786422310,9530,9530,9530,9530,5
|
|
20230814,134400,1786374660,9530,9530,9530,9530,92
|
|
20230814,134300,1785497900,9530,9540,9540,9530,6
|
|
20230814,134200,1785440710,9540,9530,9540,9530,2044
|
|
20230814,134100,1765961190,9530,9540,9540,9530,2851
|
|
20230814,134000,1738773150,9540,9540,9540,9540,94
|
|
20230814,133900,1737876390,9540,9550,9550,9540,220
|
|
20230814,133800,1735777570,9550,9550,9550,9550,115
|
|
20230814,133700,1734679320,9550,9540,9550,9540,183
|
|
20230814,133600,1732931860,9550,9550,9550,9550,130
|
|
20230814,133500,1731690360,9550,9550,9550,9550,101
|
|
20230814,133400,1730725810,9540,9540,9540,9540,166
|
|
20230814,133300,1729142170,9550,9550,9550,9550,0
|
|
20230814,133200,1729142170,9550,9550,9550,9540,265
|
|
20230814,133100,1726611520,9550,9540,9550,9540,1259
|
|
20230814,133000,1714591930,9540,9540,9540,9540,56
|
|
20230814,132900,1714057690,9550,9540,9550,9540,108
|
|
20230814,132800,1713027360,9550,9550,9550,9550,29
|
|
20230814,132700,1712750410,9550,9550,9550,9550,0
|
|
20230814,132600,1712750410,9550,9540,9550,9540,126
|
|
20230814,132500,1711548360,9540,9540,9540,9540,300
|
|
20230814,132400,1708686360,9550,9550,9550,9550,145
|
|
20230814,132300,1707301610,9560,9550,9560,9550,124
|
|
20230814,132200,1706117290,9540,9540,9540,9540,100
|
|
20230814,132100,1705163290,9560,9550,9560,9540,42
|
|
20230814,132000,1704762290,9560,9560,9560,9560,50
|
|
20230814,131900,1704284290,9540,9540,9540,9540,1086
|
|
20230814,131800,1693923850,9550,9550,9550,9550,2
|
|
20230814,131700,1693904750,9550,9550,9550,9550,511
|
|
20230814,131600,1689024700,9550,9550,9550,9550,2
|
|
20230814,131500,1689005600,9540,9550,9560,9540,123
|
|
20230814,131400,1687830940,9550,9560,9560,9550,13
|
|
20230814,131300,1687706780,9560,9550,9560,9550,1073
|
|
20230814,131200,1677459600,9550,9550,9550,9550,5
|
|
20230814,131100,1677411850,9550,9540,9550,9540,112
|
|
20230814,131000,1676342850,9540,9540,9540,9540,40
|
|
20230814,130900,1675961250,9540,9540,9540,9540,106
|
|
20230814,130800,1674950010,9550,9540,9550,9540,104
|
|
20230814,130700,1673956840,9550,9560,9560,9550,2488
|
|
20230814,130600,1650196140,9550,9560,9560,9550,720
|
|
20230814,130500,1643313080,9560,9560,9560,9560,89
|
|
20230814,130400,1642462240,9560,9560,9560,9560,46
|
|
20230814,130300,1642022480,9550,9550,9550,9550,63
|
|
20230814,130200,1641420830,9560,9560,9560,9560,9
|
|
20230814,130100,1641334790,9550,9550,9550,9550,5
|
|
20230814,130000,1641287040,9550,9550,9550,9550,11
|
|
20230814,125900,1641181990,9550,9550,9550,9550,0
|
|
20230814,125800,1641181990,9550,9550,9560,9550,259
|
|
20230814,125700,1638707940,9560,9560,9560,9560,10
|
|
20230814,125600,1638612340,9560,9580,9580,9560,73
|
|
20230814,125500,1637914380,9580,9580,9580,9580,100
|
|
20230814,125400,1636956380,9580,9550,9580,9550,363
|
|
20230814,125300,1633489700,9550,9550,9560,9550,104
|
|
20230814,125200,1632496490,9560,9560,9560,9560,196
|
|
20230814,125100,1630622730,9560,9560,9560,9560,14
|
|
20230814,125000,1630488890,9560,9560,9560,9560,41
|
|
20230814,124900,1630096930,9560,9560,9560,9560,0
|
|
20230814,124800,1630096930,9560,9560,9560,9560,46
|
|
20230814,124700,1629657170,9560,9560,9560,9560,0
|
|
20230814,124600,1629657170,9560,9560,9560,9560,948
|
|
20230814,124500,1620594290,9570,9570,9570,9570,509
|
|
20230814,124400,1615723160,9560,9580,9580,9560,53
|
|
20230814,124300,1615215460,9580,9580,9580,9580,5
|
|
20230814,124200,1615167560,9560,9570,9570,9560,7
|
|
20230814,124100,1615100630,9560,9560,9560,9560,1289
|
|
20230814,124000,1602777790,9560,9560,9560,9560,111
|
|
20230814,123900,1601716630,9570,9570,9570,9570,252
|
|
20230814,123800,1599304990,9560,9560,9560,9560,0
|
|
20230814,123700,1599304990,9560,9570,9570,9560,922
|
|
20230814,123600,1590481790,9570,9570,9570,9570,87
|
|
20230814,123500,1589649200,9570,9580,9580,9570,470
|
|
20230814,123400,1585151250,9570,9580,9580,9570,84
|
|
20230814,123300,1584347270,9580,9580,9580,9580,2
|
|
20230814,123200,1584328110,9580,9580,9580,9580,0
|
|
20230814,123100,1584328110,9580,9570,9580,9570,160
|
|
20230814,123000,1582796890,9570,9570,9570,9570,5
|
|
20230814,122900,1582749040,9580,9570,9580,9570,59
|
|
20230814,122800,1582183830,9570,9580,9580,9570,160
|
|
20230814,122700,1580652330,9580,9580,9580,9580,2
|
|
20230814,122600,1580633170,9560,9560,9560,9560,0
|
|
20230814,122500,1580633170,9560,9560,9560,9560,0
|
|
20230814,122400,1580633170,9560,9560,9560,9560,74
|
|
20230814,122300,1579925730,9580,9580,9580,9580,0
|
|
20230814,122200,1579925730,9580,9580,9580,9580,0
|
|
20230814,122100,1579925730,9580,9580,9580,9580,33
|
|
20230814,122000,1579609590,9560,9570,9570,9560,20
|
|
20230814,121900,1579418380,9560,9560,9560,9560,806
|
|
20230814,121800,1571713020,9570,9570,9570,9570,277
|
|
20230814,121700,1569062130,9580,9570,9580,9570,21
|
|
20230814,121600,1568861150,9580,9580,9580,9580,4
|
|
20230814,121500,1568822830,9580,9580,9580,9580,11
|
|
20230814,121400,1568717450,9580,9570,9580,9570,11
|
|
20230814,121300,1568612080,9580,9560,9580,9560,119
|
|
20230814,121200,1567474290,9560,9570,9570,9560,241
|
|
20230814,121100,1565168430,9560,9560,9560,9560,672
|
|
20230814,121000,1558744110,9570,9570,9570,9570,0
|
|
20230814,120900,1558744110,9570,9570,9570,9570,3
|
|
20230814,120800,1558715400,9560,9580,9580,9560,6
|
|
20230814,120700,1558658020,9560,9560,9560,9560,1199
|
|
20230814,120600,1547195580,9560,9560,9560,9560,1
|
|
20230814,120500,1547186020,9580,9550,9580,9550,104
|
|
20230814,120400,1546189790,9550,9560,9560,9550,40
|
|
20230814,120300,1545807780,9560,9560,9560,9560,166
|
|
20230814,120200,1544220820,9560,9560,9560,9560,0
|
|
20230814,120100,1544220820,9560,9560,9560,9560,163
|
|
20230814,120000,1542662540,9560,9560,9560,9560,1437
|
|
20230814,115900,1528924820,9550,9560,9560,9550,510
|
|
20230814,115800,1524054220,9560,9560,9560,9560,36
|
|
20230814,115700,1523710060,9550,9550,9550,9550,0
|
|
20230814,115600,1523710060,9550,9550,9550,9550,134
|
|
20230814,115500,1522430360,9550,9550,9550,9550,1
|
|
20230814,115400,1522420810,9550,9550,9550,9550,0
|
|
20230814,115300,1522420810,9550,9550,9550,9550,90
|
|
20230814,115200,1521561310,9550,9550,9550,9550,130
|
|
20230814,115100,1520319810,9550,9560,9560,9550,102
|
|
20230814,115000,1519344710,9550,9550,9550,9550,68
|
|
20230814,114900,1518695310,9560,9580,9580,9560,26
|
|
20230814,114800,1518446470,9560,9560,9560,9560,1
|
|
20230814,114700,1518436910,9550,9580,9580,9550,114
|
|
20230814,114600,1517347890,9560,9560,9560,9560,5
|
|
20230814,114500,1517300090,9580,9580,9580,9580,3
|
|
20230814,114400,1517271350,9550,9550,9550,9550,3073
|
|
20230814,114300,1487924200,9560,9550,9560,9550,2115
|
|
20230814,114200,1467705950,9550,9550,9550,9550,407
|
|
20230814,114100,1463819100,9550,9540,9550,9540,23
|
|
20230814,114000,1463599660,9540,9540,9540,9540,1777
|
|
20230814,113900,1446647080,9540,9550,9550,9540,142
|
|
20230814,113800,1445292320,9540,9540,9540,9540,0
|
|
20230814,113700,1445292320,9540,9550,9550,9540,1671
|
|
20230814,113600,1429339270,9560,9560,9560,9560,102
|
|
20230814,113500,1428364150,9540,9540,9550,9540,164
|
|
20230814,113400,1426799460,9550,9550,9560,9540,534
|
|
20230814,113300,1421704130,9550,9550,9550,9550,1
|
|
20230814,113200,1421694580,9540,9540,9540,9540,0
|
|
20230814,113100,1421694580,9540,9540,9540,9540,710
|
|
20230814,113000,1414921180,9540,9540,9540,9540,0
|
|
20230814,112900,1414921180,9540,9540,9540,9540,1
|
|
20230814,112800,1414911640,9540,9540,9540,9540,85
|
|
20230814,112700,1414100740,9540,9560,9560,9540,1010
|
|
20230814,112600,1404461820,9550,9560,9560,9550,144
|
|
20230814,112500,1403086480,9560,9550,9560,9540,405
|
|
20230814,112400,1399220760,9540,9540,9540,9540,95
|
|
20230814,112300,1398314460,9540,9550,9550,9540,2306
|
|
20230814,112200,1376309570,9560,9560,9560,9550,265
|
|
20230814,112100,1373777380,9550,9590,9590,9540,5464
|
|
20230814,112000,1321542370,9580,9600,9600,9580,6
|
|
20230814,111900,1321484870,9600,9580,9600,9570,230
|
|
20230814,111800,1319282730,9580,9600,9600,9580,616
|
|
20230814,111700,1313381430,9580,9590,9590,9580,2031
|
|
20230814,111600,1293922950,9580,9590,9590,9580,263
|
|
20230814,111500,1291402740,9590,9590,9590,9590,34
|
|
20230814,111400,1291076680,9590,9590,9590,9580,265
|
|
20230814,111300,1288535340,9590,9590,9590,9590,142
|
|
20230814,111200,1287173560,9590,9590,9590,9590,0
|
|
20230814,111100,1287173560,9590,9590,9590,9580,396
|
|
20230814,111000,1283379190,9590,9590,9590,9590,2
|
|
20230814,110900,1283360010,9590,9590,9590,9590,48
|
|
20230814,110800,1282899690,9590,9580,9590,9580,2906
|
|
20230814,110700,1255038450,9590,9580,9590,9580,3674
|
|
20230814,110600,1219840230,9580,9590,9590,9580,496
|
|
20230814,110500,1215088430,9590,9590,9590,9580,613
|
|
20230814,110400,1209210860,9590,9600,9600,9590,1760
|
|
20230814,110300,1192331720,9600,9600,9610,9600,86
|
|
20230814,110200,1191506110,9600,9610,9610,9590,2854
|
|
20230814,110100,1164107770,9610,9610,9610,9610,185
|
|
20230814,110000,1162329920,9610,9600,9610,9600,639
|
|
20230814,105900,1156195200,9600,9610,9610,9600,264
|
|
20230814,105800,1153660770,9610,9610,9610,9600,2285
|
|
20230814,105700,1131724010,9600,9610,9610,9600,430
|
|
20230814,105600,1127596000,9610,9610,9610,9610,2541
|
|
20230814,105500,1103176990,9610,9610,9610,9610,67
|
|
20230814,105400,1102533120,9610,9620,9620,9610,7
|
|
20230814,105300,1102465840,9620,9610,9620,9610,120
|
|
20230814,105200,1101312540,9600,9630,9630,9600,5435
|
|
20230814,105100,1049080340,9630,9620,9630,9620,71
|
|
20230814,105000,1048397220,9630,9630,9630,9620,1096
|
|
20230814,104900,1037844350,9630,9630,9630,9630,3
|
|
20230814,104800,1037815460,9630,9650,9650,9630,107
|
|
20230814,104700,1036782950,9640,9630,9640,9630,213
|
|
20230814,104600,1034731660,9630,9630,9630,9630,11
|
|
20230814,104500,1034625730,9630,9640,9640,9630,7
|
|
20230814,104400,1034558280,9630,9630,9630,9630,100
|
|
20230814,104300,1033595280,9630,9630,9630,9630,61
|
|
20230814,104200,1033007850,9630,9640,9640,9630,36
|
|
20230814,104100,1032660870,9630,9630,9640,9620,21
|
|
20230814,104000,1032458570,9630,9620,9630,9620,133
|
|
20230814,103900,1031177800,9640,9620,9640,9620,74
|
|
20230814,103800,1030464920,9640,9620,9640,9620,203
|
|
20230814,103700,1028510060,9630,9650,9650,9620,14
|
|
20230814,103600,1028375250,9620,9630,9630,9620,215
|
|
20230814,103500,1026306940,9620,9620,9650,9620,70
|
|
20230814,103400,1025633430,9620,9640,9640,9620,565
|
|
20230814,103300,1020193470,9630,9630,9650,9630,30
|
|
20230814,103200,1019904290,9640,9630,9640,9630,14
|
|
20230814,103100,1019769360,9660,9630,9660,9630,13
|
|
20230814,103000,1019644060,9640,9630,9660,9630,125
|
|
20230814,102900,1018440270,9660,9630,9660,9620,214
|
|
20230814,102800,1016379220,9630,9630,9640,9620,159
|
|
20230814,102700,1014848070,9620,9660,9660,9620,97
|
|
20230814,102600,1013914860,9620,9620,9620,9620,527
|
|
20230814,102500,1008845120,9620,9620,9630,9620,161
|
|
20230814,102400,1007296100,9620,9620,9620,9620,115
|
|
20230814,102300,1006189800,9620,9630,9630,9620,2219
|
|
20230814,102200,984833580,9630,9640,9640,9630,2109
|
|
20230814,102100,964515500,9640,9680,9680,9640,634
|
|
20230814,102000,958398410,9680,9650,9680,9650,1006
|
|
20230814,101900,948660480,9660,9650,9660,9650,36
|
|
20230814,101800,948313070,9680,9650,9680,9650,5
|
|
20230814,101700,948264770,9670,9650,9670,9650,108
|
|
20230814,101600,947220470,9670,9670,9670,9650,535
|
|
20230814,101500,942057220,9650,9670,9670,9650,16
|
|
20230814,101400,941902600,9640,9640,9640,9640,6
|
|
20230814,101300,941844760,9680,9640,9680,9640,553
|
|
20230814,101200,936513640,9640,9640,9640,9640,4
|
|
20230814,101100,936475080,9690,9650,9690,9640,172
|
|
20230814,101000,934816300,9660,9640,9660,9640,545
|
|
20230814,100900,929552500,9640,9660,9660,9640,498
|
|
20230814,100800,924742500,9640,9640,9640,9630,192
|
|
20230814,100700,922892630,9630,9640,9640,9630,208
|
|
20230814,100600,920889540,9630,9640,9640,9630,473
|
|
20230814,100500,916331850,9640,9630,9640,9630,709
|
|
20230814,100400,909502870,9620,9630,9630,9620,599
|
|
20230814,100300,903740260,9630,9620,9630,9620,145
|
|
20230814,100200,902344260,9620,9640,9640,9620,2040
|
|
20230814,100100,882695150,9630,9660,9660,9630,7246
|
|
20230814,100000,812737310,9660,9690,9690,9660,196
|
|
20230814,095900,810843370,9660,9660,9690,9660,1150
|
|
20230814,095800,799734340,9660,9680,9690,9660,561
|
|
20230814,095700,794309820,9680,9680,9680,9670,187
|
|
20230814,095600,792499690,9680,9690,9690,9680,2184
|
|
20230814,095500,771358560,9670,9670,9670,9670,161
|
|
20230814,095400,769801690,9670,9690,9690,9660,237
|
|
20230814,095300,767509910,9660,9670,9670,9660,1829
|
|
20230814,095200,749840540,9670,9670,9690,9670,1425
|
|
20230814,095100,736060640,9670,9690,9690,9670,259
|
|
20230814,095000,733553760,9690,9680,9690,9680,26
|
|
20230814,094900,733302050,9670,9690,9690,9670,3878
|
|
20230814,094800,695772310,9700,9690,9700,9690,465
|
|
20230814,094700,691261820,9680,9690,9700,9680,835
|
|
20230814,094600,683170150,9690,9690,9690,9680,33
|
|
20230814,094500,682850500,9690,9690,9690,9680,702
|
|
20230814,094400,676052880,9690,9690,9710,9680,1425
|
|
20230814,094300,662245000,9690,9720,9730,9690,4425
|
|
20230814,094200,619308060,9710,9710,9720,9710,778
|
|
20230814,094100,611753660,9720,9720,9740,9720,134
|
|
20230814,094000,610450590,9710,9740,9740,9710,1921
|
|
20230814,093900,591778870,9720,9740,9740,9720,2436
|
|
20230814,093800,568059180,9750,9750,9750,9740,41
|
|
20230814,093700,567659480,9750,9740,9750,9740,230
|
|
20230814,093600,565418200,9750,9740,9760,9740,23
|
|
20230814,093500,565194130,9750,9740,9750,9740,498
|
|
20230814,093400,560342600,9740,9740,9750,9730,716
|
|
20230814,093300,553372660,9760,9730,9760,9730,119
|
|
20230814,093200,552214010,9760,9730,9760,9730,503
|
|
20230814,093100,547319790,9730,9760,9760,9730,55
|
|
20230814,093000,546783110,9730,9730,9760,9720,1358
|
|
20230814,092900,533557010,9750,9730,9750,9720,229
|
|
20230814,092800,531326820,9730,9730,9730,9710,1019
|
|
20230814,092700,521423750,9730,9710,9730,9710,298
|
|
20230814,092600,518526870,9730,9720,9730,9700,431
|
|
20230814,092500,514340310,9720,9730,9750,9720,1726
|
|
20230814,092400,497546820,9730,9720,9730,9720,470
|
|
20230814,092300,492975020,9730,9710,9730,9700,266
|
|
20230814,092200,490393190,9710,9720,9720,9710,2280
|
|
20230814,092100,468251070,9720,9730,9730,9720,12
|
|
20230814,092000,468134320,9730,9720,9730,9710,685
|
|
20230814,091900,461476320,9720,9710,9720,9710,172
|
|
20230814,091800,459806190,9710,9750,9750,9710,1159
|
|
20230814,091700,448552220,9720,9720,9730,9720,601
|
|
20230814,091600,442710490,9720,9760,9760,9720,348
|
|
20230814,091500,439324270,9730,9730,9760,9730,2764
|
|
20230814,091400,412407020,9710,9730,9730,9710,102
|
|
20230814,091300,411414580,9710,9720,9720,9710,550
|
|
20230814,091200,406071170,9720,9690,9720,9690,415
|
|
20230814,091100,402039910,9730,9710,9730,9690,4416
|
|
20230814,091000,359219040,9710,9730,9730,9710,599
|
|
20230814,090900,353395680,9730,9720,9740,9720,3176
|
|
20230814,090800,322492960,9700,9690,9720,9690,3138
|
|
20230814,090700,292038600,9690,9690,9700,9680,2115
|
|
20230814,090600,271550790,9700,9720,9730,9680,5105
|
|
20230814,090500,222035050,9710,9730,9730,9710,2389
|
|
20230814,090400,198813720,9740,9760,9770,9730,4964
|
|
20230814,090300,150429320,9770,9800,9800,9750,781
|
|
20230814,090200,142805800,9760,9780,9780,9750,2402
|
|
20230814,090100,119352680,9780,9820,9820,9770,580
|
|
20230814,090000,113666930,9820,9860,9870,9730,11532
|