656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,195300,1589254700,7940,7940,7940,7940,3059
|
|
20230817,195200,1589254700,7940,7940,7940,7940,0
|
|
20230817,195100,1589254700,7940,7940,7940,7940,0
|
|
20230817,195000,1589254700,7940,7940,7940,7940,0
|
|
20230817,194900,1589254700,7940,7940,7940,7940,0
|
|
20230817,194800,1589254700,7940,7940,7940,7940,0
|
|
20230817,194700,1589254700,7940,7940,7940,7940,0
|
|
20230817,194600,1589254700,7940,7940,7940,7940,0
|
|
20230817,194500,1589254700,7940,7940,7940,7940,0
|
|
20230817,194400,1589254700,7940,7940,7940,7940,0
|
|
20230817,194300,1589254700,7940,7940,7940,7940,0
|
|
20230817,194200,1589254700,7940,7940,7940,7940,0
|
|
20230817,194100,1589254700,7940,7940,7940,7940,0
|
|
20230817,194000,1589254700,7940,7940,7940,7940,0
|
|
20230817,193900,1589254700,7940,7940,7940,7940,0
|
|
20230817,193800,1589254700,7940,7940,7940,7940,0
|
|
20230817,193700,1589254700,7940,7940,7940,7940,0
|
|
20230817,193600,1589254700,7940,7940,7940,7940,0
|
|
20230817,193500,1589254700,7940,7940,7940,7940,0
|
|
20230817,193400,1589254700,7940,7940,7940,7940,0
|
|
20230817,193300,1589254700,7940,7940,7940,7940,0
|
|
20230817,193200,1589254700,7940,7940,7940,7940,0
|
|
20230817,193100,1589254700,7940,7940,7940,7940,0
|
|
20230817,193000,1589254700,7940,7940,7940,7940,0
|
|
20230817,192900,1589254700,7940,7940,7940,7940,0
|
|
20230817,192800,1589254700,7940,7940,7940,7940,0
|
|
20230817,192700,1589254700,7940,7940,7940,7940,0
|
|
20230817,192600,1589254700,7940,7940,7940,7940,0
|
|
20230817,192500,1589254700,7940,7940,7940,7940,0
|
|
20230817,192400,1589254700,7940,7940,7940,7940,0
|
|
20230817,192300,1589254700,7940,7940,7940,7940,3059
|
|
20230817,192200,1589254700,7940,7940,7940,7940,0
|
|
20230817,192100,1589254700,7940,7940,7940,7940,0
|
|
20230817,192000,1589254700,7940,7940,7940,7940,0
|
|
20230817,191900,1589254700,7940,7940,7940,7940,0
|
|
20230817,191800,1589254700,7940,7940,7940,7940,0
|
|
20230817,191700,1589254700,7940,7940,7940,7940,0
|
|
20230817,191600,1589254700,7940,7940,7940,7940,0
|
|
20230817,191500,1589254700,7940,7940,7940,7940,0
|
|
20230817,191400,1589254700,7940,7940,7940,7940,0
|
|
20230817,191300,1589254700,7940,7940,7940,7940,0
|
|
20230817,191200,1589254700,7940,7940,7940,7940,0
|
|
20230817,191100,1589254700,7940,7940,7940,7940,0
|
|
20230817,191000,1589254700,7940,7940,7940,7940,0
|
|
20230817,190900,1589254700,7940,7940,7940,7940,0
|
|
20230817,190800,1589254700,7940,7940,7940,7940,0
|
|
20230817,190700,1589254700,7940,7940,7940,7940,0
|
|
20230817,190600,1589254700,7940,7940,7940,7940,0
|
|
20230817,190500,1589254700,7940,7940,7940,7940,0
|
|
20230817,190400,1589254700,7940,7940,7940,7940,0
|
|
20230817,190300,1589254700,7940,7940,7940,7940,0
|
|
20230817,190200,1589254700,7940,7940,7940,7940,0
|
|
20230817,190100,1589254700,7940,7940,7940,7940,0
|
|
20230817,190000,1589254700,7940,7940,7940,7940,0
|
|
20230817,185900,1589254700,7940,7940,7940,7940,0
|
|
20230817,185800,1589254700,7940,7940,7940,7940,0
|
|
20230817,185700,1589254700,7940,7940,7940,7940,0
|
|
20230817,185600,1589254700,7940,7940,7940,7940,0
|
|
20230817,185500,1589254700,7940,7940,7940,7940,0
|
|
20230817,185400,1589254700,7940,7940,7940,7940,0
|
|
20230817,185300,1589254700,7940,7940,7940,7940,3059
|
|
20230817,185200,1589254700,7940,7940,7940,7940,0
|
|
20230817,185100,1589254700,7940,7940,7940,7940,0
|
|
20230817,185000,1589254700,7940,7940,7940,7940,0
|
|
20230817,184900,1589254700,7940,7940,7940,7940,0
|
|
20230817,184800,1589254700,7940,7940,7940,7940,0
|
|
20230817,184700,1589254700,7940,7940,7940,7940,0
|
|
20230817,184600,1589254700,7940,7940,7940,7940,0
|
|
20230817,184500,1589254700,7940,7940,7940,7940,0
|
|
20230817,184400,1589254700,7940,7940,7940,7940,0
|
|
20230817,184300,1589254700,7940,7940,7940,7940,0
|
|
20230817,184200,1589254700,7940,7940,7940,7940,0
|
|
20230817,184100,1589254700,7940,7940,7940,7940,0
|
|
20230817,184000,1589254700,7940,7940,7940,7940,0
|
|
20230817,183900,1589254700,7940,7940,7940,7940,0
|
|
20230817,183800,1589254700,7940,7940,7940,7940,0
|
|
20230817,183700,1589254700,7940,7940,7940,7940,0
|
|
20230817,183600,1589254700,7940,7940,7940,7940,0
|
|
20230817,183500,1589254700,7940,7940,7940,7940,0
|
|
20230817,183400,1589254700,7940,7940,7940,7940,0
|
|
20230817,183300,1589254700,7940,7940,7940,7940,0
|
|
20230817,183200,1589254700,7940,7940,7940,7940,0
|
|
20230817,183100,1589254700,7940,7940,7940,7940,0
|
|
20230817,183000,1589254700,7940,7940,7940,7940,0
|
|
20230817,182900,1589254700,7940,7940,7940,7940,0
|
|
20230817,182800,1589254700,7940,7940,7940,7940,0
|
|
20230817,182700,1589254700,7940,7940,7940,7940,0
|
|
20230817,182600,1589254700,7940,7940,7940,7940,0
|
|
20230817,182500,1589254700,7940,7940,7940,7940,0
|
|
20230817,182400,1589254700,7940,7940,7940,7940,0
|
|
20230817,182300,1589254700,7940,7940,7940,7940,3059
|
|
20230817,182200,1589254700,7940,7940,7940,7940,0
|
|
20230817,182100,1589254700,7940,7940,7940,7940,0
|
|
20230817,182000,1589254700,7940,7940,7940,7940,0
|
|
20230817,181900,1589254700,7940,7940,7940,7940,0
|
|
20230817,181800,1589254700,7940,7940,7940,7940,0
|
|
20230817,181700,1589254700,7940,7940,7940,7940,0
|
|
20230817,181600,1589254700,7940,7940,7940,7940,0
|
|
20230817,181500,1589254700,7940,7940,7940,7940,0
|
|
20230817,181400,1589254700,7940,7940,7940,7940,0
|
|
20230817,181300,1589254700,7940,7940,7940,7940,0
|
|
20230817,181200,1589254700,7940,7940,7940,7940,0
|
|
20230817,181100,1589254700,7940,7940,7940,7940,0
|
|
20230817,181000,1589254700,7940,7940,7940,7940,0
|
|
20230817,180900,1589254700,7940,7940,7940,7940,0
|
|
20230817,180800,1589254700,7940,7940,7940,7940,0
|
|
20230817,180700,1589254700,7940,7940,7940,7940,0
|
|
20230817,180600,1589254700,7940,7940,7940,7940,0
|
|
20230817,180500,1589254700,7940,7940,7940,7940,0
|
|
20230817,180400,1589254700,7940,7940,7940,7940,0
|
|
20230817,180300,1589254700,7940,7940,7940,7940,0
|
|
20230817,180200,1589254700,7940,7940,7940,7940,0
|
|
20230817,180100,1589254700,7940,7940,7940,7940,0
|
|
20230817,180000,1589254700,7940,7940,7940,7940,0
|
|
20230817,175900,1589254700,7940,7940,7940,7940,0
|
|
20230817,175800,1589254700,7940,7940,7940,7940,0
|
|
20230817,175700,1589254700,7940,7940,7940,7940,0
|
|
20230817,175600,1589254700,7940,7940,7940,7940,0
|
|
20230817,175500,1589254700,7940,7940,7940,7940,0
|
|
20230817,175400,1589254700,7940,7940,7940,7940,0
|
|
20230817,175300,1589254700,7940,7940,7940,7940,3059
|
|
20230817,175200,1589254700,7940,7940,7940,7940,0
|
|
20230817,175100,1589254700,7940,7940,7940,7940,0
|
|
20230817,175000,1589254700,7940,7940,7940,7940,0
|
|
20230817,174900,1589254700,7940,7940,7940,7940,0
|
|
20230817,174800,1589254700,7940,7940,7940,7940,0
|
|
20230817,174700,1589254700,7940,7940,7940,7940,0
|
|
20230817,174600,1589254700,7940,7940,7940,7940,0
|
|
20230817,174500,1589254700,7940,7940,7940,7940,0
|
|
20230817,174400,1589254700,7940,7940,7940,7940,0
|
|
20230817,174300,1589254700,7940,7940,7940,7940,0
|
|
20230817,174200,1589254700,7940,7940,7940,7940,0
|
|
20230817,174100,1589254700,7940,7940,7940,7940,0
|
|
20230817,174000,1589254700,7940,7940,7940,7940,0
|
|
20230817,173900,1589254700,7940,7940,7940,7940,0
|
|
20230817,173800,1589254700,7940,7940,7940,7940,0
|
|
20230817,173700,1589254700,7940,7940,7940,7940,0
|
|
20230817,173600,1589254700,7940,7940,7940,7940,0
|
|
20230817,173500,1589254700,7940,7940,7940,7940,0
|
|
20230817,173400,1589254700,7940,7940,7940,7940,0
|
|
20230817,173300,1589254700,7940,7940,7940,7940,0
|
|
20230817,173200,1589254700,7940,7940,7940,7940,0
|
|
20230817,173100,1589254700,7940,7940,7940,7940,0
|
|
20230817,173000,1589254700,7940,7940,7940,7940,0
|
|
20230817,172900,1589254700,7940,7940,7940,7940,0
|
|
20230817,172800,1589254700,7940,7940,7940,7940,0
|
|
20230817,172700,1589254700,7940,7940,7940,7940,0
|
|
20230817,172600,1589254700,7940,7940,7940,7940,0
|
|
20230817,172500,1589254700,7940,7940,7940,7940,0
|
|
20230817,172400,1589254700,7940,7940,7940,7940,0
|
|
20230817,172300,1589254700,7940,7940,7940,7940,3059
|
|
20230817,172200,1589254700,7940,7940,7940,7940,0
|
|
20230817,172100,1589254700,7940,7940,7940,7940,0
|
|
20230817,172000,1589254700,7940,7940,7940,7940,0
|
|
20230817,171900,1589254700,7940,7940,7940,7940,0
|
|
20230817,171800,1589254700,7940,7940,7940,7940,0
|
|
20230817,171700,1589254700,7940,7940,7940,7940,0
|
|
20230817,171600,1589254700,7940,7940,7940,7940,0
|
|
20230817,171500,1589254700,7940,7940,7940,7940,0
|
|
20230817,171400,1589254700,7940,7940,7940,7940,0
|
|
20230817,171300,1589254700,7940,7940,7940,7940,0
|
|
20230817,171200,1589254700,7940,7940,7940,7940,0
|
|
20230817,171100,1589254700,7940,7940,7940,7940,0
|
|
20230817,171000,1589254700,7940,7940,7940,7940,0
|
|
20230817,170900,1589254700,7940,7940,7940,7940,0
|
|
20230817,170800,1589254700,7940,7940,7940,7940,0
|
|
20230817,170700,1589254700,7940,7940,7940,7940,0
|
|
20230817,170600,1589254700,7940,7940,7940,7940,0
|
|
20230817,170500,1589254700,7940,7940,7940,7940,0
|
|
20230817,170400,1589254700,7940,7940,7940,7940,0
|
|
20230817,170300,1589254700,7940,7940,7940,7940,0
|
|
20230817,170200,1589254700,7940,7940,7940,7940,0
|
|
20230817,170100,1589254700,7940,7940,7940,7940,0
|
|
20230817,170000,1589254700,7940,7940,7940,7940,0
|
|
20230817,165900,1589254700,7940,7940,7940,7940,0
|
|
20230817,165800,1589254700,7940,7940,7940,7940,0
|
|
20230817,165700,1589254700,7940,7940,7940,7940,0
|
|
20230817,165600,1589254700,7940,7940,7940,7940,0
|
|
20230817,165500,1589254700,7940,7940,7940,7940,0
|
|
20230817,165400,1589254700,7940,7940,7940,7940,0
|
|
20230817,165300,1589254700,7940,7940,7940,7940,3059
|
|
20230817,165200,1589254700,7940,7940,7940,7940,0
|
|
20230817,165100,1589254700,7940,7940,7940,7940,0
|
|
20230817,165000,1589254700,7940,7940,7940,7940,0
|
|
20230817,164900,1589254700,7940,7940,7940,7940,0
|
|
20230817,164800,1589254700,7940,7940,7940,7940,0
|
|
20230817,164700,1589254700,7940,7940,7940,7940,0
|
|
20230817,164600,1589254700,7940,7940,7940,7940,0
|
|
20230817,164500,1589254700,7940,7940,7940,7940,0
|
|
20230817,164400,1589254700,7940,7940,7940,7940,0
|
|
20230817,164300,1589254700,7940,7940,7940,7940,0
|
|
20230817,164200,1589254700,7940,7940,7940,7940,0
|
|
20230817,164100,1589254700,7940,7940,7940,7940,0
|
|
20230817,164000,1589254700,7940,7940,7940,7940,0
|
|
20230817,163900,1589254700,7940,7940,7940,7940,0
|
|
20230817,163800,1589254700,7940,7940,7940,7940,0
|
|
20230817,163700,1589254700,7940,7940,7940,7940,0
|
|
20230817,163600,1589254700,7940,7940,7940,7940,0
|
|
20230817,163500,1589254700,7940,7940,7940,7940,0
|
|
20230817,163400,1589254700,7940,7940,7940,7940,0
|
|
20230817,163300,1589254700,7940,7940,7940,7940,0
|
|
20230817,163200,1589254700,7940,7940,7940,7940,0
|
|
20230817,163100,1589254700,7940,7940,7940,7940,0
|
|
20230817,163000,1589254700,7940,7940,7940,7940,0
|
|
20230817,162900,1589254700,7940,7940,7940,7940,0
|
|
20230817,162800,1589254700,7940,7940,7940,7940,0
|
|
20230817,162700,1589254700,7940,7940,7940,7940,0
|
|
20230817,162600,1589254700,7940,7940,7940,7940,0
|
|
20230817,162500,1589254700,7940,7940,7940,7940,0
|
|
20230817,162400,1589254700,7940,7940,7940,7940,0
|
|
20230817,162300,1589254700,7940,7940,7940,7940,3059
|
|
20230817,162200,1589254700,7940,7940,7940,7940,0
|
|
20230817,162100,1589254700,7940,7940,7940,7940,0
|
|
20230817,162000,1589254700,7940,7940,7940,7940,0
|
|
20230817,161900,1589254700,7940,7940,7940,7940,0
|
|
20230817,161800,1589254700,7940,7940,7940,7940,0
|
|
20230817,161700,1589254700,7940,7940,7940,7940,0
|
|
20230817,161600,1589254700,7940,7940,7940,7940,0
|
|
20230817,161500,1589254700,7940,7940,7940,7940,0
|
|
20230817,161400,1589254700,7940,7940,7940,7940,0
|
|
20230817,161300,1589254700,7940,7940,7940,7940,0
|
|
20230817,161200,1589254700,7940,7940,7940,7940,0
|
|
20230817,161100,1589254700,7940,7940,7940,7940,0
|
|
20230817,161000,1589254700,7940,7940,7940,7940,0
|
|
20230817,160900,1589254700,7940,7940,7940,7940,0
|
|
20230817,160800,1589254700,7940,7940,7940,7940,0
|
|
20230817,160700,1589254700,7940,7940,7940,7940,0
|
|
20230817,160600,1589254700,7940,7940,7940,7940,0
|
|
20230817,160500,1589254700,7940,7940,7940,7940,0
|
|
20230817,160400,1589254700,7940,7940,7940,7940,0
|
|
20230817,160300,1589254700,7940,7940,7940,7940,0
|
|
20230817,160200,1589254700,7940,7940,7940,7940,0
|
|
20230817,160100,1589254700,7940,7940,7940,7940,0
|
|
20230817,160000,1589254700,7940,7940,7940,7940,0
|
|
20230817,155900,1589254700,7940,7940,7940,7940,0
|
|
20230817,155800,1589254700,7940,7940,7940,7940,0
|
|
20230817,155700,1589254700,7940,7940,7940,7940,0
|
|
20230817,155600,1589254700,7940,7940,7940,7940,0
|
|
20230817,155500,1589254700,7940,7940,7940,7940,0
|
|
20230817,155400,1589254700,7940,7940,7940,7940,0
|
|
20230817,155300,1589254700,7940,7940,7940,7940,3059
|
|
20230817,155200,1589254700,7940,7940,7940,7940,0
|
|
20230817,155100,1589254700,7940,7940,7940,7940,0
|
|
20230817,155000,1589254700,7940,7940,7940,7940,0
|
|
20230817,154900,1589254700,7940,7940,7940,7940,0
|
|
20230817,154800,1589254700,7940,7940,7940,7940,0
|
|
20230817,154700,1589254700,7940,7940,7940,7940,0
|
|
20230817,154600,1589254700,7940,7940,7940,7940,0
|
|
20230817,154500,1589254700,7940,7940,7940,7940,0
|
|
20230817,154400,1589254700,7940,7940,7940,7940,0
|
|
20230817,154300,1589254700,7940,7940,7940,7940,0
|
|
20230817,154200,1589254700,7940,7940,7940,7940,0
|
|
20230817,154100,1589254700,7940,7940,7940,7940,0
|
|
20230817,154000,1589254700,7940,7940,7940,7940,0
|
|
20230817,153900,1589254700,7940,7940,7940,7940,0
|
|
20230817,153800,1589254700,7940,7940,7940,7940,0
|
|
20230817,153700,1589254700,7940,7940,7940,7940,0
|
|
20230817,153600,1589254700,7940,7940,7940,7940,0
|
|
20230817,153500,1589254700,7940,7940,7940,7940,0
|
|
20230817,153400,1589254700,7940,7940,7940,7940,0
|
|
20230817,153300,1589254700,7940,7940,7940,7940,0
|
|
20230817,153200,1589254700,7940,7940,7940,7940,0
|
|
20230817,153100,1589254700,7940,7940,7940,7940,0
|
|
20230817,153000,1589254700,7940,7940,7940,7940,3059
|
|
20230817,152900,1564966240,7950,7950,7950,7950,0
|
|
20230817,152800,1564966240,7950,7950,7950,7950,0
|
|
20230817,152700,1564966240,7950,7950,7950,7950,0
|
|
20230817,152600,1564966240,7950,7950,7950,7950,0
|
|
20230817,152500,1564966240,7950,7950,7950,7950,0
|
|
20230817,152400,1564966240,7950,7950,7950,7950,0
|
|
20230817,152300,1564966240,7950,7950,7950,7950,0
|
|
20230817,152200,1564966240,7950,7950,7950,7950,0
|
|
20230817,152100,1564966240,7950,7950,7950,7950,0
|
|
20230817,152000,1564966240,7950,7950,7950,7950,0
|
|
20230817,151900,1564966240,7950,8000,8000,7950,436
|
|
20230817,151800,1561495670,7970,8000,8000,7970,302
|
|
20230817,151700,1559082020,8000,8010,8010,8000,1164
|
|
20230817,151600,1549758990,8010,8010,8010,8010,107
|
|
20230817,151500,1548901920,8020,8030,8030,8020,2023
|
|
20230817,151400,1532657240,8030,8030,8030,8030,5
|
|
20230817,151300,1532617090,8030,8030,8030,8030,0
|
|
20230817,151200,1532617090,8030,8030,8030,8030,12
|
|
20230817,151100,1532520730,8030,8030,8030,8030,150
|
|
20230817,151000,1531316230,8010,8020,8020,8010,453
|
|
20230817,150900,1527686820,8010,8030,8030,8010,292
|
|
20230817,150800,1525345560,8040,8040,8040,8040,0
|
|
20230817,150700,1525345560,8040,8040,8040,8040,117
|
|
20230817,150600,1524404880,8040,8030,8050,8030,1320
|
|
20230817,150500,1513780280,8040,8020,8040,8020,1217
|
|
20230817,150400,1504009940,8010,8000,8010,8000,631
|
|
20230817,150300,1498956130,8000,7990,8000,7990,12
|
|
20230817,150200,1498860140,7980,8010,8010,7980,1503
|
|
20230817,150100,1486851080,8010,8010,8010,8010,1
|
|
20230817,150000,1486843070,8010,8010,8010,8010,2000
|
|
20230817,145900,1470823070,8000,8000,8000,8000,3
|
|
20230817,145800,1470799070,8000,8000,8000,8000,42
|
|
20230817,145700,1470463070,8000,7990,8000,7990,631
|
|
20230817,145600,1465415380,8000,8000,8000,8000,538
|
|
20230817,145500,1461111380,8010,8010,8010,8010,58
|
|
20230817,145400,1460646800,8020,8000,8020,7980,603
|
|
20230817,145300,1455827700,7990,7990,7990,7990,20
|
|
20230817,145200,1455667900,7990,7990,7990,7990,35
|
|
20230817,145100,1455388250,7990,7980,7990,7980,365
|
|
20230817,145000,1452473830,7960,7960,7960,7960,308
|
|
20230817,144900,1450022150,7960,7960,7960,7960,96
|
|
20230817,144800,1449257990,7950,7960,7960,7950,408
|
|
20230817,144700,1446013980,7960,7960,7960,7960,500
|
|
20230817,144600,1442033980,7960,7960,7960,7960,355
|
|
20230817,144500,1439208180,7960,7960,7960,7960,6
|
|
20230817,144400,1439160420,7960,7960,7960,7960,1
|
|
20230817,144300,1439152460,7960,7960,7960,7960,15
|
|
20230817,144200,1439033060,7970,7970,7970,7970,590
|
|
20230817,144100,1434330760,7980,7980,7980,7980,310
|
|
20230817,144000,1431856960,7990,7990,7990,7990,0
|
|
20230817,143900,1431856960,7990,7990,7990,7990,7
|
|
20230817,143800,1431801030,7990,7990,7990,7990,100
|
|
20230817,143700,1431002030,7980,7980,7980,7980,26
|
|
20230817,143600,1430794550,7990,7990,7990,7990,0
|
|
20230817,143500,1430794550,7990,7990,7990,7990,44
|
|
20230817,143400,1430442990,8000,8000,8000,8000,0
|
|
20230817,143300,1430442990,8000,8000,8000,8000,10
|
|
20230817,143200,1430362990,8000,8000,8010,8000,2190
|
|
20230817,143100,1412842980,8020,8020,8020,8020,0
|
|
20230817,143000,1412842980,8020,8020,8020,8010,1204
|
|
20230817,142900,1403198920,8010,8020,8020,8010,540
|
|
20230817,142800,1398868770,8020,8020,8020,8020,271
|
|
20230817,142700,1396695350,8030,8030,8030,8030,0
|
|
20230817,142600,1396695350,8030,8040,8040,8030,70
|
|
20230817,142500,1396132750,8040,8040,8040,8040,2
|
|
20230817,142400,1396116670,8030,8040,8040,8030,242
|
|
20230817,142300,1394172160,8050,8050,8050,8050,0
|
|
20230817,142200,1394172160,8050,8050,8050,8050,0
|
|
20230817,142100,1394172160,8050,8050,8050,8050,0
|
|
20230817,142000,1394172160,8050,8050,8050,8050,1
|
|
20230817,141900,1394164110,8030,8030,8030,8030,10
|
|
20230817,141800,1394083810,8040,8040,8040,8040,105
|
|
20230817,141700,1393239610,8050,8040,8050,8040,87
|
|
20230817,141600,1392539620,8050,8060,8060,8040,1250
|
|
20230817,141500,1382481400,8060,8050,8060,8050,480
|
|
20230817,141400,1378614370,8050,8050,8050,8050,0
|
|
20230817,141300,1378614370,8050,8050,8050,8050,0
|
|
20230817,141200,1378614370,8050,8040,8050,8040,993
|
|
20230817,141100,1370630450,8030,8030,8030,8030,0
|
|
20230817,141000,1370630450,8030,8030,8030,8030,0
|
|
20230817,140900,1370630450,8030,8030,8030,8030,69
|
|
20230817,140800,1370076380,8040,8040,8040,8040,0
|
|
20230817,140700,1370076380,8040,8040,8040,8040,0
|
|
20230817,140600,1370076380,8040,8040,8040,8040,0
|
|
20230817,140500,1370076380,8040,8030,8040,8030,31
|
|
20230817,140400,1369827440,8040,8040,8040,8040,1
|
|
20230817,140300,1369819400,8020,8010,8020,8010,1563
|
|
20230817,140200,1357284150,8020,8020,8020,8020,210
|
|
20230817,140100,1355599950,8020,8020,8020,8020,315
|
|
20230817,140000,1353073650,8010,8010,8010,8010,679
|
|
20230817,135900,1347634860,8010,8010,8010,8010,2
|
|
20230817,135800,1347618840,8020,8020,8020,8020,0
|
|
20230817,135700,1347618840,8020,8020,8020,8020,81
|
|
20230817,135600,1346969220,8020,8020,8020,8020,196
|
|
20230817,135500,1345397300,8020,8020,8020,8020,349
|
|
20230817,135400,1342598320,8010,8020,8020,8010,2
|
|
20230817,135300,1342582290,8010,8010,8010,8010,451
|
|
20230817,135200,1338969780,8000,8000,8000,8000,0
|
|
20230817,135100,1338969780,8000,8000,8000,8000,109
|
|
20230817,135000,1338097780,8000,8000,8000,8000,0
|
|
20230817,134900,1338097780,8000,8000,8000,8000,108
|
|
20230817,134800,1337233780,8010,8010,8010,8010,0
|
|
20230817,134700,1337233780,8010,8010,8010,8010,1
|
|
20230817,134600,1337225770,8010,8010,8010,8010,0
|
|
20230817,134500,1337225770,8010,8010,8010,8010,65
|
|
20230817,134400,1336705120,8010,8010,8010,8010,0
|
|
20230817,134300,1336705120,8010,8010,8010,8010,0
|
|
20230817,134200,1336705120,8010,8010,8010,8010,0
|
|
20230817,134100,1336705120,8010,8010,8010,8010,0
|
|
20230817,134000,1336705120,8010,8010,8010,8010,0
|
|
20230817,133900,1336705120,8010,8010,8010,8010,38
|
|
20230817,133800,1336400740,8010,8010,8010,8010,0
|
|
20230817,133700,1336400740,8010,8010,8010,8010,0
|
|
20230817,133600,1336400740,8010,8010,8010,8010,0
|
|
20230817,133500,1336400740,8010,8010,8010,8010,0
|
|
20230817,133400,1336400740,8010,8010,8010,8010,0
|
|
20230817,133300,1336400740,8010,8010,8010,8010,41
|
|
20230817,133200,1336072330,8000,8000,8000,8000,1
|
|
20230817,133100,1336064330,8010,8010,8010,8010,0
|
|
20230817,133000,1336064330,8010,8010,8010,8010,601
|
|
20230817,132900,1331250320,8020,8020,8020,8020,2
|
|
20230817,132800,1331234280,8020,8020,8020,8020,0
|
|
20230817,132700,1331234280,8020,8020,8020,8020,0
|
|
20230817,132600,1331234280,8020,8030,8030,8020,190
|
|
20230817,132500,1329709240,8020,8020,8020,8020,0
|
|
20230817,132400,1329709240,8020,8020,8020,8020,0
|
|
20230817,132300,1329709240,8020,8000,8020,8000,2040
|
|
20230817,132200,1313365300,8000,8010,8010,8000,566
|
|
20230817,132100,1308837240,8010,8020,8020,8010,56
|
|
20230817,132000,1308388670,8020,8020,8020,8020,576
|
|
20230817,131900,1303769150,8030,8040,8040,8030,193
|
|
20230817,131800,1302218380,8040,8040,8040,8040,8
|
|
20230817,131700,1302154060,8040,8040,8040,8040,204
|
|
20230817,131600,1300513900,8040,8040,8040,8040,20
|
|
20230817,131500,1300353100,8040,8040,8040,8040,0
|
|
20230817,131400,1300353100,8040,8040,8040,8040,70
|
|
20230817,131300,1299790300,8040,8040,8040,8040,1
|
|
20230817,131200,1299782260,8040,8040,8040,8040,2
|
|
20230817,131100,1299766180,8040,8040,8040,8040,0
|
|
20230817,131000,1299766180,8040,8040,8040,8040,512
|
|
20230817,130900,1295649700,8040,8040,8040,8040,200
|
|
20230817,130800,1294041700,8050,8050,8050,8050,1
|
|
20230817,130700,1294033650,8000,8000,8000,8000,670
|
|
20230817,130600,1288673650,8000,8000,8000,8000,104
|
|
20230817,130500,1287841650,8000,8010,8010,8000,500
|
|
20230817,130400,1283839040,8010,8010,8010,8010,0
|
|
20230817,130300,1283839040,8010,8010,8010,8010,0
|
|
20230817,130200,1283839040,8010,8000,8010,8000,401
|
|
20230817,130100,1280627040,8010,8010,8010,8010,0
|
|
20230817,130000,1280627040,8010,8000,8010,8000,1079
|
|
20230817,125900,1271994980,8000,8000,8000,8000,268
|
|
20230817,125800,1269850980,8000,8000,8000,8000,0
|
|
20230817,125700,1269850980,8000,8000,8000,8000,0
|
|
20230817,125600,1269850980,8000,8000,8000,8000,0
|
|
20230817,125500,1269850980,8000,8000,8000,8000,202
|
|
20230817,125400,1268234980,8000,7980,8000,7980,1935
|
|
20230817,125300,1252780530,7970,7970,7970,7970,0
|
|
20230817,125200,1252780530,7970,7970,7970,7970,0
|
|
20230817,125100,1252780530,7970,7970,7970,7970,20
|
|
20230817,125000,1252621130,7970,7970,7970,7970,0
|
|
20230817,124900,1252621130,7970,7970,7970,7970,0
|
|
20230817,124800,1252621130,7970,7970,7970,7970,1000
|
|
20230817,124700,1244651130,7970,7970,7970,7970,1165
|
|
20230817,124600,1235366080,7980,7980,7980,7980,0
|
|
20230817,124500,1235366080,7980,7980,7980,7980,0
|
|
20230817,124400,1235366080,7980,7970,7980,7970,1046
|
|
20230817,124300,1227029000,7970,7970,7970,7970,0
|
|
20230817,124200,1227029000,7970,7970,7970,7970,5
|
|
20230817,124100,1226989150,7960,7960,7960,7960,1003
|
|
20230817,124000,1219005270,7950,7950,7950,7950,20
|
|
20230817,123900,1218846270,7950,7950,7950,7950,0
|
|
20230817,123800,1218846270,7950,7950,7950,7950,0
|
|
20230817,123700,1218846270,7950,7950,7950,7950,0
|
|
20230817,123600,1218846270,7950,7950,7950,7950,0
|
|
20230817,123500,1218846270,7950,7950,7950,7950,67
|
|
20230817,123400,1218313620,7950,7950,7950,7950,100
|
|
20230817,123300,1217518620,7930,7940,7940,7930,3150
|
|
20230817,123200,1192537170,7950,7990,7990,7950,1868
|
|
20230817,123100,1177660400,7980,7980,7980,7980,0
|
|
20230817,123000,1177660400,7980,7980,7980,7980,200
|
|
20230817,122900,1176064400,7970,7970,7980,7970,1910
|
|
20230817,122800,1160837040,7970,7970,7970,7970,81
|
|
20230817,122700,1160191470,7970,7970,7970,7970,200
|
|
20230817,122600,1158597470,7970,7970,7970,7970,132
|
|
20230817,122500,1157545430,7960,7960,7960,7960,200
|
|
20230817,122400,1155953430,7960,7960,7960,7960,100
|
|
20230817,122300,1155157430,7960,7960,7960,7960,1000
|
|
20230817,122200,1147197430,7960,7960,7960,7960,30
|
|
20230817,122100,1146958630,7960,7970,7970,7960,631
|
|
20230817,122000,1141935130,7970,7970,7970,7970,0
|
|
20230817,121900,1141935130,7970,7970,7970,7970,10
|
|
20230817,121800,1141855430,7970,7960,7970,7960,1685
|
|
20230817,121700,1128436620,7960,7950,7960,7950,611
|
|
20230817,121600,1123579070,7940,7940,7940,7940,0
|
|
20230817,121500,1123579070,7940,7940,7940,7940,10
|
|
20230817,121400,1123499670,7950,7950,7950,7950,9
|
|
20230817,121300,1123428120,7950,7950,7950,7950,3
|
|
20230817,121200,1123404270,7940,7940,7950,7920,402
|
|
20230817,121100,1120212620,7930,7950,7950,7930,691
|
|
20230817,121000,1114732950,7950,7940,7950,7920,1505
|
|
20230817,120900,1102799330,7960,7950,7960,7950,1094
|
|
20230817,120800,1094102020,7950,7950,7950,7950,11
|
|
20230817,120700,1094014570,7940,7920,7940,7920,538
|
|
20230817,120600,1089746920,7930,7930,7930,7930,312
|
|
20230817,120500,1087272760,7940,7950,7950,7940,1613
|
|
20230817,120400,1074464290,7960,7960,7960,7960,10
|
|
20230817,120300,1074384690,7960,7960,7960,7960,0
|
|
20230817,120200,1074384690,7960,7960,7960,7960,0
|
|
20230817,120100,1074384690,7960,7960,7960,7960,15
|
|
20230817,120000,1074265290,7970,7970,7970,7970,0
|
|
20230817,115900,1074265290,7970,7970,7970,7970,1
|
|
20230817,115800,1074257320,7950,7950,7950,7950,0
|
|
20230817,115700,1074257320,7950,7950,7950,7950,1
|
|
20230817,115600,1074249370,7950,7950,7950,7950,119
|
|
20230817,115500,1073303320,7950,7950,7950,7950,61
|
|
20230817,115400,1072818370,7940,7940,7940,7940,0
|
|
20230817,115300,1072818370,7940,7950,7950,7940,1000
|
|
20230817,115200,1064872950,7950,7970,7970,7950,533
|
|
20230817,115100,1060632280,7970,7970,7970,7970,129
|
|
20230817,115000,1059604150,7970,7970,7970,7970,0
|
|
20230817,114900,1059604150,7970,7970,7970,7970,0
|
|
20230817,114800,1059604150,7970,7970,7970,7970,6
|
|
20230817,114700,1059556330,7970,7970,7970,7970,0
|
|
20230817,114600,1059556330,7970,7970,7970,7970,0
|
|
20230817,114500,1059556330,7970,7970,7970,7970,19
|
|
20230817,114400,1059404900,7970,7970,7970,7970,0
|
|
20230817,114300,1059404900,7970,7970,7970,7970,0
|
|
20230817,114200,1059404900,7970,7970,7970,7970,10
|
|
20230817,114100,1059325200,7950,7950,7950,7950,882
|
|
20230817,114000,1052313300,7940,7940,7940,7930,526
|
|
20230817,113900,1048140200,7950,7940,7950,7940,7
|
|
20230817,113800,1048084610,7950,7950,7950,7950,0
|
|
20230817,113700,1048084610,7950,7950,7950,7950,0
|
|
20230817,113600,1048084610,7950,7930,7950,7930,573
|
|
20230817,113500,1043536240,7940,7940,7940,7940,154
|
|
20230817,113400,1042313480,7930,7930,7930,7930,0
|
|
20230817,113300,1042313480,7930,7930,7930,7930,5
|
|
20230817,113200,1042273830,7940,7940,7940,7940,190
|
|
20230817,113100,1040765230,7940,7940,7940,7940,1
|
|
20230817,113000,1040757290,7940,7940,7940,7940,0
|
|
20230817,112900,1040757290,7940,7940,7940,7940,0
|
|
20230817,112800,1040757290,7940,7940,7940,7940,355
|
|
20230817,112700,1037938590,7940,7940,7940,7940,640
|
|
20230817,112600,1032856990,7940,7940,7940,7940,5
|
|
20230817,112500,1032817290,7930,7930,7930,7930,1
|
|
20230817,112400,1032809360,7930,7930,7930,7930,434
|
|
20230817,112300,1029367740,7930,7930,7930,7930,366
|
|
20230817,112200,1026465360,7930,7940,7940,7930,113
|
|
20230817,112100,1025568260,7940,7930,7940,7910,1300
|
|
20230817,112000,1015262890,7920,7920,7920,7920,395
|
|
20230817,111900,1012134490,7920,7920,7920,7920,1
|
|
20230817,111800,1012126570,7920,7920,7920,7920,0
|
|
20230817,111700,1012126570,7920,7920,7920,7920,0
|
|
20230817,111600,1012126570,7920,7920,7920,7920,0
|
|
20230817,111500,1012126570,7920,7920,7920,7920,0
|
|
20230817,111400,1012126570,7920,7920,7920,7920,392
|
|
20230817,111300,1009021930,7920,7920,7920,7920,2
|
|
20230817,111200,1009006090,7920,7920,7920,7920,0
|
|
20230817,111100,1009006090,7920,7910,7920,7900,1170
|
|
20230817,111000,999758720,7920,7920,7920,7920,80
|
|
20230817,110900,999125120,7920,7920,7920,7920,20
|
|
20230817,110800,998966720,7930,7930,7930,7920,62
|
|
20230817,110700,998475160,7930,7930,7930,7930,0
|
|
20230817,110600,998475160,7930,7930,7930,7930,0
|
|
20230817,110500,998475160,7930,7930,7930,7930,0
|
|
20230817,110400,998475160,7930,7930,7930,7930,0
|
|
20230817,110300,998475160,7930,7930,7930,7930,0
|
|
20230817,110200,998475160,7930,7930,7930,7930,0
|
|
20230817,110100,998475160,7930,7930,7930,7910,10
|
|
20230817,110000,998395880,7930,7930,7930,7930,1
|
|
20230817,105900,998387950,7910,7910,7910,7910,0
|
|
20230817,105800,998387950,7910,7910,7910,7910,0
|
|
20230817,105700,998387950,7910,7920,7920,7910,1439
|
|
20230817,105600,986991270,7930,7930,7930,7930,0
|
|
20230817,105500,986991270,7930,7930,7930,7930,500
|
|
20230817,105400,983026270,7930,7930,7930,7930,0
|
|
20230817,105300,983026270,7930,7930,7930,7930,100
|
|
20230817,105200,982233270,7930,7930,7930,7930,274
|
|
20230817,105100,980060450,7930,7940,7940,7930,4
|
|
20230817,105000,980028700,7940,7930,7940,7930,203
|
|
20230817,104900,978418880,7930,7930,7930,7930,500
|
|
20230817,104800,974453880,7920,7930,7930,7920,617
|
|
20230817,104700,969567160,7930,7930,7930,7930,86
|
|
20230817,104600,968885180,7930,7940,7940,7930,132
|
|
20230817,104500,967837120,7940,7940,7940,7940,96
|
|
20230817,104400,967074880,7950,7950,7950,7950,2
|
|
20230817,104300,967058980,7940,7940,7940,7940,52
|
|
20230817,104200,966646100,7940,7940,7940,7940,0
|
|
20230817,104100,966646100,7940,7950,7950,7940,374
|
|
20230817,104000,963673070,7950,7950,7950,7950,80
|
|
20230817,103900,963037070,7940,7940,7940,7940,0
|
|
20230817,103800,963037070,7940,7940,7940,7940,781
|
|
20230817,103700,956835930,7940,7940,7940,7940,187
|
|
20230817,103600,955351150,7920,7920,7920,7920,294
|
|
20230817,103500,953022670,7940,7910,7940,7910,520
|
|
20230817,103400,948909440,7940,7940,7940,7940,3
|
|
20230817,103300,948885620,7910,7930,7940,7910,502
|
|
20230817,103200,944910830,7940,7940,7940,7940,5
|
|
20230817,103100,944871130,7940,7950,7950,7940,87
|
|
20230817,103000,944180340,7940,7940,7940,7940,500
|
|
20230817,102900,940210340,7960,7940,7960,7940,517
|
|
20230817,102800,936105320,7940,7970,7970,7940,349
|
|
20230817,102700,933328830,7970,7950,7970,7900,9408
|
|
20230817,102600,858777530,7960,7960,7960,7960,10
|
|
20230817,102500,858697930,7960,7970,7970,7960,671
|
|
20230817,102400,853355950,7960,7960,7960,7960,4
|
|
20230817,102300,853324110,7960,7960,7960,7960,0
|
|
20230817,102200,853324110,7960,7970,7970,7960,638
|
|
20230817,102100,848242220,7970,7970,7970,7970,0
|
|
20230817,102000,848242220,7970,7990,7990,7970,1293
|
|
20230817,101900,837918720,7990,7990,7990,7990,123
|
|
20230817,101800,836935950,7990,7990,7990,7990,251
|
|
20230817,101700,834930460,7990,7990,7990,7990,1466
|
|
20230817,101600,823217120,8000,8000,8000,8000,50
|
|
20230817,101500,822817120,8000,7990,8000,7990,1645
|
|
20230817,101400,809666630,7990,7990,7990,7980,144
|
|
20230817,101300,808516780,7990,7940,7990,7940,2887
|
|
20230817,101200,785568740,7910,7950,7950,7910,1519
|
|
20230817,101100,773545370,7950,7990,7990,7950,1268
|
|
20230817,101000,763453930,7990,7990,7990,7990,307
|
|
20230817,100900,761001000,8000,8040,8040,8000,9800
|
|
20230817,100800,682571790,8040,8060,8060,8040,226
|
|
20230817,100700,680752180,8070,8070,8070,8070,0
|
|
20230817,100600,680752180,8070,8080,8080,8070,74
|
|
20230817,100500,680154560,8080,8150,8150,8080,1307
|
|
20230817,100400,669551160,8120,8050,8120,8050,2931
|
|
20230817,100300,645907380,8020,8010,8020,8000,1773
|
|
20230817,100200,631696150,8010,8000,8010,8000,315
|
|
20230817,100100,629176130,8000,7970,8000,7970,846
|
|
20230817,100000,622427030,7960,7960,7960,7960,89
|
|
20230817,095900,621718590,7960,7970,7970,7960,1376
|
|
20230817,095800,610764680,7970,7990,7990,7960,1048
|
|
20230817,095700,602411710,7990,7990,7990,7990,8
|
|
20230817,095600,602347790,7990,7990,8000,7990,172
|
|
20230817,095500,600971880,8000,7990,8000,7990,55
|
|
20230817,095400,600531980,7990,7990,7990,7990,38
|
|
20230817,095300,600228360,7990,7970,7990,7970,526
|
|
20230817,095200,596027360,7970,7990,7990,7970,503
|
|
20230817,095100,592013210,8000,7990,8000,7970,1699
|
|
20230817,095000,578429380,7990,7990,7990,7990,250
|
|
20230817,094900,576431880,7980,7940,7980,7910,2367
|
|
20230817,094800,557630530,7930,7970,7970,7930,2201
|
|
20230817,094700,540140620,7980,7980,7980,7980,500
|
|
20230817,094600,536150620,7980,7980,7980,7980,851
|
|
20230817,094500,529359640,7970,7970,7970,7970,0
|
|
20230817,094400,529359640,7970,7990,7990,7970,401
|
|
20230817,094300,526162360,7970,7970,7970,7970,0
|
|
20230817,094200,526162360,7970,7970,7970,7970,1745
|
|
20230817,094100,512254710,7970,7980,7980,7970,25
|
|
20230817,094000,512055410,7980,7990,7990,7980,311
|
|
20230817,093900,509573260,7990,7990,7990,7990,441
|
|
20230817,093800,506049670,7980,7930,7980,7930,1157
|
|
20230817,093700,496841010,7930,7940,7970,7920,7015
|
|
20230817,093600,441250210,7940,7950,7950,7930,1407
|
|
20230817,093500,430077210,7960,7950,7960,7950,576
|
|
20230817,093400,425493890,7950,7960,7960,7920,1735
|
|
20230817,093300,411732280,7920,7900,7940,7900,2725
|
|
20230817,093200,390141170,7900,7960,7960,7890,4975
|
|
20230817,093100,350744680,7960,7990,7990,7960,2446
|
|
20230817,093000,331231360,8000,7990,8000,7990,789
|
|
20230817,092900,324927240,8000,8000,8000,8000,12
|
|
20230817,092800,324831240,8000,8000,8010,8000,548
|
|
20230817,092700,320447140,8000,8000,8000,8000,407
|
|
20230817,092600,317191140,8010,8010,8010,8010,837
|
|
20230817,092500,310486770,8000,8010,8010,8000,1055
|
|
20230817,092400,302046520,8010,8010,8010,8010,340
|
|
20230817,092300,299323120,8000,8010,8020,8000,1297
|
|
20230817,092200,288930140,8010,7990,8010,7990,2649
|
|
20230817,092100,267748940,8000,8040,8040,8000,650
|
|
20230817,092000,262546530,8050,8030,8050,7990,3134
|
|
20230817,091900,237453470,8030,8070,8070,8030,3233
|
|
20230817,091800,211430150,8070,8070,8070,8060,170
|
|
20230817,091700,210059530,8070,8070,8070,8070,56
|
|
20230817,091600,209607610,8070,8060,8070,8050,988
|
|
20230817,091500,201642710,8060,8060,8080,8060,1479
|
|
20230817,091400,189710550,8060,8060,8060,8060,507
|
|
20230817,091300,185624130,8070,8070,8070,8070,241
|
|
20230817,091200,183679260,8080,8070,8090,8050,1087
|
|
20230817,091100,174917340,8070,8050,8080,8040,1061
|
|
20230817,091000,166373180,8050,8060,8060,8050,1500
|
|
20230817,090900,154295060,8060,8060,8070,8060,1592
|
|
20230817,090800,141463520,8070,8110,8110,8070,1708
|
|
20230817,090700,127663870,8120,8120,8120,8120,2
|
|
20230817,090600,127647630,8120,8170,8170,8120,1093
|
|
20230817,090500,118758310,8170,8160,8180,8160,2553
|
|
20230817,090400,97876950,8100,8080,8100,8080,702
|
|
20230817,090300,92193960,8070,8110,8110,8070,1746
|
|
20230817,090200,78068950,8110,8160,8160,8110,2837
|
|
20230817,090100,54968530,8180,8200,8230,8160,2678
|
|
20230817,090000,33039770,8160,8240,8240,8150,3846
|