622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,191900,1668956470,8950,8950,8950,8950,4258
|
|
20230814,191800,1668956470,8950,8950,8950,8950,0
|
|
20230814,191700,1668956470,8950,8950,8950,8950,0
|
|
20230814,191600,1668956470,8950,8950,8950,8950,0
|
|
20230814,191500,1668956470,8950,8950,8950,8950,0
|
|
20230814,191400,1668956470,8950,8950,8950,8950,0
|
|
20230814,191300,1668956470,8950,8950,8950,8950,0
|
|
20230814,191200,1668956470,8950,8950,8950,8950,0
|
|
20230814,191100,1668956470,8950,8950,8950,8950,0
|
|
20230814,191000,1668956470,8950,8950,8950,8950,0
|
|
20230814,190900,1668956470,8950,8950,8950,8950,0
|
|
20230814,190800,1668956470,8950,8950,8950,8950,0
|
|
20230814,190700,1668956470,8950,8950,8950,8950,0
|
|
20230814,190600,1668956470,8950,8950,8950,8950,0
|
|
20230814,190500,1668956470,8950,8950,8950,8950,0
|
|
20230814,190400,1668956470,8950,8950,8950,8950,0
|
|
20230814,190300,1668956470,8950,8950,8950,8950,0
|
|
20230814,190200,1668956470,8950,8950,8950,8950,0
|
|
20230814,190100,1668956470,8950,8950,8950,8950,0
|
|
20230814,190000,1668956470,8950,8950,8950,8950,0
|
|
20230814,185900,1668956470,8950,8950,8950,8950,0
|
|
20230814,185800,1668956470,8950,8950,8950,8950,0
|
|
20230814,185700,1668956470,8950,8950,8950,8950,0
|
|
20230814,185600,1668956470,8950,8950,8950,8950,0
|
|
20230814,185500,1668956470,8950,8950,8950,8950,0
|
|
20230814,185400,1668956470,8950,8950,8950,8950,0
|
|
20230814,185300,1668956470,8950,8950,8950,8950,0
|
|
20230814,185200,1668956470,8950,8950,8950,8950,0
|
|
20230814,185100,1668956470,8950,8950,8950,8950,0
|
|
20230814,185000,1668956470,8950,8950,8950,8950,0
|
|
20230814,184900,1668956470,8950,8950,8950,8950,4258
|
|
20230814,184800,1668956470,8950,8950,8950,8950,0
|
|
20230814,184700,1668956470,8950,8950,8950,8950,0
|
|
20230814,184600,1668956470,8950,8950,8950,8950,0
|
|
20230814,184500,1668956470,8950,8950,8950,8950,0
|
|
20230814,184400,1668956470,8950,8950,8950,8950,0
|
|
20230814,184300,1668956470,8950,8950,8950,8950,0
|
|
20230814,184200,1668956470,8950,8950,8950,8950,0
|
|
20230814,184100,1668956470,8950,8950,8950,8950,0
|
|
20230814,184000,1668956470,8950,8950,8950,8950,0
|
|
20230814,183900,1668956470,8950,8950,8950,8950,0
|
|
20230814,183800,1668956470,8950,8950,8950,8950,0
|
|
20230814,183700,1668956470,8950,8950,8950,8950,0
|
|
20230814,183600,1668956470,8950,8950,8950,8950,0
|
|
20230814,183500,1668956470,8950,8950,8950,8950,0
|
|
20230814,183400,1668956470,8950,8950,8950,8950,0
|
|
20230814,183300,1668956470,8950,8950,8950,8950,0
|
|
20230814,183200,1668956470,8950,8950,8950,8950,0
|
|
20230814,183100,1668956470,8950,8950,8950,8950,0
|
|
20230814,183000,1668956470,8950,8950,8950,8950,0
|
|
20230814,182900,1668956470,8950,8950,8950,8950,0
|
|
20230814,182800,1668956470,8950,8950,8950,8950,0
|
|
20230814,182700,1668956470,8950,8950,8950,8950,0
|
|
20230814,182600,1668956470,8950,8950,8950,8950,0
|
|
20230814,182500,1668956470,8950,8950,8950,8950,0
|
|
20230814,182400,1668956470,8950,8950,8950,8950,0
|
|
20230814,182300,1668956470,8950,8950,8950,8950,0
|
|
20230814,182200,1668956470,8950,8950,8950,8950,0
|
|
20230814,182100,1668956470,8950,8950,8950,8950,0
|
|
20230814,182000,1668956470,8950,8950,8950,8950,0
|
|
20230814,181900,1668956470,8950,8950,8950,8950,4258
|
|
20230814,181800,1668956470,8950,8950,8950,8950,0
|
|
20230814,181700,1668956470,8950,8950,8950,8950,0
|
|
20230814,181600,1668956470,8950,8950,8950,8950,0
|
|
20230814,181500,1668956470,8950,8950,8950,8950,0
|
|
20230814,181400,1668956470,8950,8950,8950,8950,0
|
|
20230814,181300,1668956470,8950,8950,8950,8950,0
|
|
20230814,181200,1668956470,8950,8950,8950,8950,0
|
|
20230814,181100,1668956470,8950,8950,8950,8950,0
|
|
20230814,181000,1668956470,8950,8950,8950,8950,0
|
|
20230814,180900,1668956470,8950,8950,8950,8950,0
|
|
20230814,180800,1668956470,8950,8950,8950,8950,0
|
|
20230814,180700,1668956470,8950,8950,8950,8950,0
|
|
20230814,180600,1668956470,8950,8950,8950,8950,0
|
|
20230814,180500,1668956470,8950,8950,8950,8950,0
|
|
20230814,180400,1668956470,8950,8950,8950,8950,0
|
|
20230814,180300,1668956470,8950,8950,8950,8950,0
|
|
20230814,180200,1668956470,8950,8950,8950,8950,0
|
|
20230814,180100,1668956470,8950,8950,8950,8950,0
|
|
20230814,180000,1668956470,8950,8950,8950,8950,0
|
|
20230814,175900,1668956470,8950,8950,8950,8950,0
|
|
20230814,175800,1668956470,8950,8950,8950,8950,0
|
|
20230814,175700,1668956470,8950,8950,8950,8950,0
|
|
20230814,175600,1668956470,8950,8950,8950,8950,0
|
|
20230814,175500,1668956470,8950,8950,8950,8950,0
|
|
20230814,175400,1668956470,8950,8950,8950,8950,0
|
|
20230814,175300,1668956470,8950,8950,8950,8950,0
|
|
20230814,175200,1668956470,8950,8950,8950,8950,0
|
|
20230814,175100,1668956470,8950,8950,8950,8950,0
|
|
20230814,175000,1668956470,8950,8950,8950,8950,0
|
|
20230814,174900,1668956470,8950,8950,8950,8950,4258
|
|
20230814,174800,1668956470,8950,8950,8950,8950,0
|
|
20230814,174700,1668956470,8950,8950,8950,8950,0
|
|
20230814,174600,1668956470,8950,8950,8950,8950,0
|
|
20230814,174500,1668956470,8950,8950,8950,8950,0
|
|
20230814,174400,1668956470,8950,8950,8950,8950,0
|
|
20230814,174300,1668956470,8950,8950,8950,8950,0
|
|
20230814,174200,1668956470,8950,8950,8950,8950,0
|
|
20230814,174100,1668956470,8950,8950,8950,8950,0
|
|
20230814,174000,1668956470,8950,8950,8950,8950,0
|
|
20230814,173900,1668956470,8950,8950,8950,8950,0
|
|
20230814,173800,1668956470,8950,8950,8950,8950,0
|
|
20230814,173700,1668956470,8950,8950,8950,8950,0
|
|
20230814,173600,1668956470,8950,8950,8950,8950,0
|
|
20230814,173500,1668956470,8950,8950,8950,8950,0
|
|
20230814,173400,1668956470,8950,8950,8950,8950,0
|
|
20230814,173300,1668956470,8950,8950,8950,8950,0
|
|
20230814,173200,1668956470,8950,8950,8950,8950,0
|
|
20230814,173100,1668956470,8950,8950,8950,8950,0
|
|
20230814,173000,1668956470,8950,8950,8950,8950,0
|
|
20230814,172900,1668956470,8950,8950,8950,8950,0
|
|
20230814,172800,1668956470,8950,8950,8950,8950,0
|
|
20230814,172700,1668956470,8950,8950,8950,8950,0
|
|
20230814,172600,1668956470,8950,8950,8950,8950,0
|
|
20230814,172500,1668956470,8950,8950,8950,8950,0
|
|
20230814,172400,1668956470,8950,8950,8950,8950,0
|
|
20230814,172300,1668956470,8950,8950,8950,8950,0
|
|
20230814,172200,1668956470,8950,8950,8950,8950,0
|
|
20230814,172100,1668956470,8950,8950,8950,8950,0
|
|
20230814,172000,1668956470,8950,8950,8950,8950,0
|
|
20230814,171900,1668956470,8950,8950,8950,8950,4258
|
|
20230814,171800,1668956470,8950,8950,8950,8950,0
|
|
20230814,171700,1668956470,8950,8950,8950,8950,0
|
|
20230814,171600,1668956470,8950,8950,8950,8950,0
|
|
20230814,171500,1668956470,8950,8950,8950,8950,0
|
|
20230814,171400,1668956470,8950,8950,8950,8950,0
|
|
20230814,171300,1668956470,8950,8950,8950,8950,0
|
|
20230814,171200,1668956470,8950,8950,8950,8950,0
|
|
20230814,171100,1668956470,8950,8950,8950,8950,0
|
|
20230814,171000,1668956470,8950,8950,8950,8950,0
|
|
20230814,170900,1668956470,8950,8950,8950,8950,0
|
|
20230814,170800,1668956470,8950,8950,8950,8950,0
|
|
20230814,170700,1668956470,8950,8950,8950,8950,0
|
|
20230814,170600,1668956470,8950,8950,8950,8950,0
|
|
20230814,170500,1668956470,8950,8950,8950,8950,0
|
|
20230814,170400,1668956470,8950,8950,8950,8950,0
|
|
20230814,170300,1668956470,8950,8950,8950,8950,0
|
|
20230814,170200,1668956470,8950,8950,8950,8950,0
|
|
20230814,170100,1668956470,8950,8950,8950,8950,0
|
|
20230814,170000,1668956470,8950,8950,8950,8950,0
|
|
20230814,165900,1668956470,8950,8950,8950,8950,0
|
|
20230814,165800,1668956470,8950,8950,8950,8950,0
|
|
20230814,165700,1668956470,8950,8950,8950,8950,0
|
|
20230814,165600,1668956470,8950,8950,8950,8950,0
|
|
20230814,165500,1668956470,8950,8950,8950,8950,0
|
|
20230814,165400,1668956470,8950,8950,8950,8950,0
|
|
20230814,165300,1668956470,8950,8950,8950,8950,0
|
|
20230814,165200,1668956470,8950,8950,8950,8950,0
|
|
20230814,165100,1668956470,8950,8950,8950,8950,0
|
|
20230814,165000,1668956470,8950,8950,8950,8950,0
|
|
20230814,164900,1668956470,8950,8950,8950,8950,4258
|
|
20230814,164800,1668956470,8950,8950,8950,8950,0
|
|
20230814,164700,1668956470,8950,8950,8950,8950,0
|
|
20230814,164600,1668956470,8950,8950,8950,8950,0
|
|
20230814,164500,1668956470,8950,8950,8950,8950,0
|
|
20230814,164400,1668956470,8950,8950,8950,8950,0
|
|
20230814,164300,1668956470,8950,8950,8950,8950,0
|
|
20230814,164200,1668956470,8950,8950,8950,8950,0
|
|
20230814,164100,1668956470,8950,8950,8950,8950,0
|
|
20230814,164000,1668956470,8950,8950,8950,8950,0
|
|
20230814,163900,1668956470,8950,8950,8950,8950,0
|
|
20230814,163800,1668956470,8950,8950,8950,8950,0
|
|
20230814,163700,1668956470,8950,8950,8950,8950,0
|
|
20230814,163600,1668956470,8950,8950,8950,8950,0
|
|
20230814,163500,1668956470,8950,8950,8950,8950,0
|
|
20230814,163400,1668956470,8950,8950,8950,8950,0
|
|
20230814,163300,1668956470,8950,8950,8950,8950,0
|
|
20230814,163200,1668956470,8950,8950,8950,8950,0
|
|
20230814,163100,1668956470,8950,8950,8950,8950,0
|
|
20230814,163000,1668956470,8950,8950,8950,8950,0
|
|
20230814,162900,1668956470,8950,8950,8950,8950,0
|
|
20230814,162800,1668956470,8950,8950,8950,8950,0
|
|
20230814,162700,1668956470,8950,8950,8950,8950,0
|
|
20230814,162600,1668956470,8950,8950,8950,8950,0
|
|
20230814,162500,1668956470,8950,8950,8950,8950,0
|
|
20230814,162400,1668956470,8950,8950,8950,8950,0
|
|
20230814,162300,1668956470,8950,8950,8950,8950,0
|
|
20230814,162200,1668956470,8950,8950,8950,8950,0
|
|
20230814,162100,1668956470,8950,8950,8950,8950,0
|
|
20230814,162000,1668956470,8950,8950,8950,8950,0
|
|
20230814,161900,1668956470,8950,8950,8950,8950,4258
|
|
20230814,161800,1668956470,8950,8950,8950,8950,0
|
|
20230814,161700,1668956470,8950,8950,8950,8950,0
|
|
20230814,161600,1668956470,8950,8950,8950,8950,0
|
|
20230814,161500,1668956470,8950,8950,8950,8950,0
|
|
20230814,161400,1668956470,8950,8950,8950,8950,0
|
|
20230814,161300,1668956470,8950,8950,8950,8950,0
|
|
20230814,161200,1668956470,8950,8950,8950,8950,0
|
|
20230814,161100,1668956470,8950,8950,8950,8950,0
|
|
20230814,161000,1668956470,8950,8950,8950,8950,0
|
|
20230814,160900,1668956470,8950,8950,8950,8950,0
|
|
20230814,160800,1668956470,8950,8950,8950,8950,0
|
|
20230814,160700,1668956470,8950,8950,8950,8950,0
|
|
20230814,160600,1668956470,8950,8950,8950,8950,0
|
|
20230814,160500,1668956470,8950,8950,8950,8950,0
|
|
20230814,160400,1668956470,8950,8950,8950,8950,0
|
|
20230814,160300,1668956470,8950,8950,8950,8950,0
|
|
20230814,160200,1668956470,8950,8950,8950,8950,0
|
|
20230814,160100,1668956470,8950,8950,8950,8950,0
|
|
20230814,160000,1668956470,8950,8950,8950,8950,0
|
|
20230814,155900,1668956470,8950,8950,8950,8950,0
|
|
20230814,155800,1668956470,8950,8950,8950,8950,0
|
|
20230814,155700,1668956470,8950,8950,8950,8950,0
|
|
20230814,155600,1668956470,8950,8950,8950,8950,0
|
|
20230814,155500,1668956470,8950,8950,8950,8950,0
|
|
20230814,155400,1668956470,8950,8950,8950,8950,0
|
|
20230814,155300,1668956470,8950,8950,8950,8950,0
|
|
20230814,155200,1668956470,8950,8950,8950,8950,0
|
|
20230814,155100,1668956470,8950,8950,8950,8950,0
|
|
20230814,155000,1668956470,8950,8950,8950,8950,0
|
|
20230814,154900,1668956470,8950,8950,8950,8950,4258
|
|
20230814,154800,1668956470,8950,8950,8950,8950,0
|
|
20230814,154700,1668956470,8950,8950,8950,8950,0
|
|
20230814,154600,1668956470,8950,8950,8950,8950,0
|
|
20230814,154500,1668956470,8950,8950,8950,8950,0
|
|
20230814,154400,1668956470,8950,8950,8950,8950,0
|
|
20230814,154300,1668956470,8950,8950,8950,8950,0
|
|
20230814,154200,1668956470,8950,8950,8950,8950,0
|
|
20230814,154100,1668956470,8950,8950,8950,8950,0
|
|
20230814,154000,1668956470,8950,8950,8950,8950,0
|
|
20230814,153900,1668956470,8950,8950,8950,8950,0
|
|
20230814,153800,1668956470,8950,8950,8950,8950,0
|
|
20230814,153700,1668956470,8950,8950,8950,8950,0
|
|
20230814,153600,1668956470,8950,8950,8950,8950,0
|
|
20230814,153500,1668956470,8950,8950,8950,8950,0
|
|
20230814,153400,1668956470,8950,8950,8950,8950,0
|
|
20230814,153300,1668956470,8950,8950,8950,8950,0
|
|
20230814,153200,1668956470,8950,8950,8950,8950,0
|
|
20230814,153100,1668956470,8950,8950,8950,8950,0
|
|
20230814,153000,1668956470,8950,8950,8950,8950,4258
|
|
20230814,152900,1630847370,8950,8950,8950,8950,0
|
|
20230814,152800,1630847370,8950,8950,8950,8950,0
|
|
20230814,152700,1630847370,8950,8950,8950,8950,0
|
|
20230814,152600,1630847370,8950,8950,8950,8950,0
|
|
20230814,152500,1630847370,8950,8950,8950,8950,0
|
|
20230814,152400,1630847370,8950,8950,8950,8950,0
|
|
20230814,152300,1630847370,8950,8950,8950,8950,0
|
|
20230814,152200,1630847370,8950,8950,8950,8950,0
|
|
20230814,152100,1630847370,8950,8950,8950,8950,0
|
|
20230814,152000,1630847370,8950,8950,8950,8950,0
|
|
20230814,151900,1630847370,8950,8950,8950,8950,913
|
|
20230814,151800,1622676020,8950,8940,8950,8930,489
|
|
20230814,151700,1618304190,8930,8940,8940,8930,1080
|
|
20230814,151600,1608658790,8940,8930,8940,8930,547
|
|
20230814,151500,1603771780,8920,8920,8920,8920,1832
|
|
20230814,151400,1587430340,8900,8910,8910,8900,450
|
|
20230814,151300,1583425250,8910,8910,8910,8910,198
|
|
20230814,151200,1581661070,8900,8910,8910,8900,164
|
|
20230814,151100,1580200830,8900,8890,8900,8890,411
|
|
20230814,151000,1576543000,8900,8900,8900,8890,168
|
|
20230814,150900,1575049450,8890,8890,8890,8890,0
|
|
20230814,150800,1575049450,8890,8890,8890,8890,15
|
|
20230814,150700,1574916100,8890,8890,8900,8890,260
|
|
20230814,150600,1572604650,8880,8880,8880,8880,130
|
|
20230814,150500,1571450250,8890,8890,8890,8890,1282
|
|
20230814,150400,1560053270,8890,8900,8900,8890,1699
|
|
20230814,150300,1544933170,8900,8910,8910,8900,311
|
|
20230814,150200,1542162210,8910,8910,8920,8910,860
|
|
20230814,150100,1534499390,8910,8910,8910,8910,0
|
|
20230814,150000,1534499390,8910,8910,8910,8910,1330
|
|
20230814,145900,1522649090,8920,8920,8920,8920,20
|
|
20230814,145800,1522470690,8920,8920,8920,8920,37
|
|
20230814,145700,1522140650,8920,8920,8920,8920,778
|
|
20230814,145600,1515200890,8920,8920,8930,8920,509
|
|
20230814,145500,1510660560,8930,8930,8930,8930,110
|
|
20230814,145400,1509678260,8920,8920,8920,8920,701
|
|
20230814,145300,1503425340,8930,8930,8930,8930,0
|
|
20230814,145200,1503425340,8930,8930,8930,8930,4
|
|
20230814,145100,1503389620,8930,8930,8930,8930,11
|
|
20230814,145000,1503291390,8920,8930,8930,8920,522
|
|
20230814,144900,1498635010,8920,8920,8920,8920,1601
|
|
20230814,144800,1484354090,8910,8920,8920,8910,303
|
|
20230814,144700,1481651890,8920,8920,8920,8920,100
|
|
20230814,144600,1480759890,8920,8920,8920,8920,3
|
|
20230814,144500,1480733130,8920,8920,8920,8920,0
|
|
20230814,144400,1480733130,8920,8930,8930,8920,111
|
|
20230814,144300,1479742970,8930,8920,8930,8910,101
|
|
20230814,144200,1478842190,8920,8910,8920,8910,721
|
|
20230814,144100,1472412870,8910,8910,8910,8910,596
|
|
20230814,144000,1467102510,8910,8910,8910,8910,413
|
|
20230814,143900,1463422680,8910,8910,8910,8910,0
|
|
20230814,143800,1463422680,8910,8910,8910,8910,203
|
|
20230814,143700,1461613950,8910,8910,8910,8910,107
|
|
20230814,143600,1460660580,8910,8910,8910,8910,301
|
|
20230814,143500,1457978670,8910,8910,8910,8910,0
|
|
20230814,143400,1457978670,8910,8910,8910,8910,7
|
|
20230814,143300,1457916300,8910,8910,8910,8910,61
|
|
20230814,143200,1457372790,8910,8910,8910,8910,175
|
|
20230814,143100,1455813540,8910,8910,8910,8910,226
|
|
20230814,143000,1453799880,8910,8910,8910,8910,37
|
|
20230814,142900,1453470210,8910,8910,8910,8910,0
|
|
20230814,142800,1453470210,8910,8910,8910,8910,0
|
|
20230814,142700,1453470210,8910,8900,8910,8900,254
|
|
20230814,142600,1451209080,8900,8900,8900,8900,1
|
|
20230814,142500,1451200180,8900,8890,8900,8890,220
|
|
20230814,142400,1449243180,8890,8920,8920,8890,544
|
|
20230814,142300,1444394330,8930,8930,8930,8920,258
|
|
20230814,142200,1442091390,8930,8930,8930,8930,712
|
|
20230814,142100,1435733230,8930,8920,8930,8920,786
|
|
20230814,142000,1428722080,8920,8880,8920,8870,3895
|
|
20230814,141900,1394101160,8880,8880,8880,8860,994
|
|
20230814,141800,1385287170,8880,8860,8880,8860,51
|
|
20230814,141700,1384835290,8860,8860,8860,8860,114
|
|
20230814,141600,1383825250,8880,8880,8880,8880,2
|
|
20230814,141500,1383807490,8880,8870,8880,8870,417
|
|
20230814,141400,1380108690,8860,8860,8860,8860,0
|
|
20230814,141300,1380108690,8860,8860,8860,8850,688
|
|
20230814,141200,1374016010,8860,8860,8860,8860,7
|
|
20230814,141100,1373953990,8860,8860,8860,8860,138
|
|
20230814,141000,1372731310,8860,8860,8860,8860,124
|
|
20230814,140900,1371632670,8860,8870,8870,8860,178
|
|
20230814,140800,1370055560,8860,8860,8860,8860,100
|
|
20230814,140700,1369169560,8870,8870,8870,8870,0
|
|
20230814,140600,1369169560,8870,8870,8870,8870,131
|
|
20230814,140500,1368007590,8870,8870,8870,8870,128
|
|
20230814,140400,1366872230,8850,8850,8850,8850,1673
|
|
20230814,140300,1352066180,8880,8830,8880,8830,776
|
|
20230814,140200,1345185950,8830,8840,8840,8830,401
|
|
20230814,140100,1341643110,8840,8840,8850,8840,980
|
|
20230814,140000,1332979890,8850,8850,8850,8850,9
|
|
20230814,135900,1332900240,8850,8850,8850,8850,0
|
|
20230814,135800,1332900240,8850,8860,8860,8850,665
|
|
20230814,135700,1327013050,8860,8860,8860,8860,0
|
|
20230814,135600,1327013050,8860,8860,8860,8860,312
|
|
20230814,135500,1324248730,8860,8870,8870,8860,8
|
|
20230814,135400,1324177780,8870,8870,8870,8870,0
|
|
20230814,135300,1324177780,8870,8870,8870,8870,53
|
|
20230814,135200,1323707670,8870,8870,8870,8870,65
|
|
20230814,135100,1323131120,8850,8870,8870,8850,11
|
|
20230814,135000,1323033570,8850,8870,8870,8850,7
|
|
20230814,134900,1322971500,8850,8860,8860,8850,1370
|
|
20230814,134800,1310834180,8870,8870,8870,8870,65
|
|
20230814,134700,1310257630,8870,8890,8890,8870,253
|
|
20230814,134600,1308013460,8890,8880,8890,8870,205
|
|
20230814,134500,1306194990,8880,8880,8880,8880,100
|
|
20230814,134400,1305306990,8880,8880,8880,8880,300
|
|
20230814,134300,1302642990,8880,8890,8890,8880,112
|
|
20230814,134200,1301648310,8890,8890,8890,8890,2
|
|
20230814,134100,1301630530,8890,8880,8890,8880,225
|
|
20230814,134000,1299631480,8880,8880,8880,8880,60
|
|
20230814,133900,1299098680,8880,8890,8890,8880,320
|
|
20230814,133800,1296256880,8890,8870,8890,8870,161
|
|
20230814,133700,1294828790,8870,8870,8870,8870,0
|
|
20230814,133600,1294828790,8870,8870,8870,8870,0
|
|
20230814,133500,1294828790,8870,8870,8870,8870,179
|
|
20230814,133400,1293241060,8870,8870,8870,8870,102
|
|
20230814,133300,1292336320,8860,8860,8860,8860,0
|
|
20230814,133200,1292336320,8860,8860,8860,8860,10
|
|
20230814,133100,1292247720,8860,8860,8860,8850,591
|
|
20230814,133000,1287015670,8850,8850,8850,8850,0
|
|
20230814,132900,1287015670,8850,8850,8850,8850,91
|
|
20230814,132800,1286210320,8850,8850,8850,8850,0
|
|
20230814,132700,1286210320,8850,8850,8850,8850,30
|
|
20230814,132600,1285944820,8860,8860,8860,8860,11
|
|
20230814,132500,1285847360,8860,8870,8870,8860,854
|
|
20230814,132400,1278278140,8880,8890,8900,8880,1382
|
|
20230814,132300,1266005950,8890,8900,8900,8890,547
|
|
20230814,132200,1261143110,8900,8900,8900,8900,5
|
|
20230814,132100,1261098610,8910,8910,8910,8910,46
|
|
20230814,132000,1260688750,8900,8910,8910,8900,550
|
|
20230814,131900,1255793740,8900,8900,8900,8900,0
|
|
20230814,131800,1255793740,8900,8910,8910,8900,30
|
|
20230814,131700,1255526640,8910,8900,8910,8900,6
|
|
20230814,131600,1255473230,8910,8910,8910,8910,25
|
|
20230814,131500,1255250480,8900,8890,8900,8890,34
|
|
20230814,131400,1254947900,8890,8890,8890,8890,1
|
|
20230814,131300,1254939010,8890,8890,8890,8890,621
|
|
20230814,131200,1249418320,8890,8890,8890,8890,2
|
|
20230814,131100,1249400540,8890,8890,8890,8890,38
|
|
20230814,131000,1249062720,8890,8900,8910,8890,130
|
|
20230814,130900,1247906890,8900,8910,8910,8900,8
|
|
20230814,130800,1247835640,8910,8900,8910,8890,181
|
|
20230814,130700,1246226410,8900,8900,8900,8900,105
|
|
20230814,130600,1245291910,8910,8910,8910,8910,14
|
|
20230814,130500,1245167170,8900,8900,8900,8900,17
|
|
20230814,130400,1245015870,8910,8910,8910,8910,89
|
|
20230814,130300,1244222880,8910,8920,8920,8910,51
|
|
20230814,130200,1243768460,8910,8910,8910,8910,0
|
|
20230814,130100,1243768460,8910,8910,8910,8910,49
|
|
20230814,130000,1243331870,8910,8910,8920,8900,274
|
|
20230814,125900,1240890410,8910,8910,8910,8910,1
|
|
20230814,125800,1240881500,8900,8910,8910,8900,101
|
|
20230814,125700,1239982590,8900,8900,8900,8900,37
|
|
20230814,125600,1239653290,8900,8900,8900,8900,1
|
|
20230814,125500,1239644390,8880,8890,8890,8880,33
|
|
20230814,125400,1239351030,8890,8890,8890,8890,36
|
|
20230814,125300,1239030990,8910,8880,8910,8880,402
|
|
20230814,125200,1235453830,8880,8880,8880,8880,50
|
|
20230814,125100,1235009830,8890,8890,8890,8890,0
|
|
20230814,125000,1235009830,8890,8890,8890,8890,0
|
|
20230814,124900,1235009830,8890,8890,8890,8890,0
|
|
20230814,124800,1235009830,8890,8890,8890,8890,1
|
|
20230814,124700,1235000940,8870,8880,8880,8870,80
|
|
20230814,124600,1234290850,8890,8890,8890,8890,100
|
|
20230814,124500,1233401850,8890,8890,8890,8890,0
|
|
20230814,124400,1233401850,8890,8900,8900,8890,13
|
|
20230814,124300,1233286170,8900,8900,8900,8900,2
|
|
20230814,124200,1233268370,8900,8900,8900,8880,197
|
|
20230814,124100,1231517090,8900,8900,8900,8900,1
|
|
20230814,124000,1231508190,8880,8880,8880,8880,0
|
|
20230814,123900,1231508190,8880,8890,8890,8880,3
|
|
20230814,123800,1231481540,8890,8890,8890,8880,64
|
|
20230814,123700,1230912590,8890,8890,8890,8890,0
|
|
20230814,123600,1230912590,8890,8890,8890,8890,31
|
|
20230814,123500,1230637000,8890,8880,8890,8870,28
|
|
20230814,123400,1230388420,8880,8880,8880,8880,62
|
|
20230814,123300,1229837860,8880,8880,8880,8880,137
|
|
20230814,123200,1228621300,8880,8880,8880,8880,0
|
|
20230814,123100,1228621300,8880,8880,8880,8880,200
|
|
20230814,123000,1226845300,8890,8890,8890,8890,6
|
|
20230814,122900,1226791960,8890,8890,8890,8890,63
|
|
20230814,122800,1226231890,8890,8900,8900,8890,2
|
|
20230814,122700,1226214100,8900,8900,8900,8900,0
|
|
20230814,122600,1226214100,8900,8900,8900,8880,246
|
|
20230814,122500,1224026410,8900,8900,8900,8900,143
|
|
20230814,122400,1222753710,8890,8890,8890,8890,245
|
|
20230814,122300,1220575660,8890,8890,8890,8890,0
|
|
20230814,122200,1220575660,8890,8890,8890,8890,0
|
|
20230814,122100,1220575660,8890,8890,8890,8890,127
|
|
20230814,122000,1219446630,8880,8880,8880,8880,0
|
|
20230814,121900,1219446630,8880,8870,8880,8870,28
|
|
20230814,121800,1219198240,8870,8870,8870,8870,627
|
|
20230814,121700,1213636750,8860,8870,8870,8860,18
|
|
20230814,121600,1213477260,8860,8860,8860,8860,1
|
|
20230814,121500,1213468400,8860,8860,8860,8860,4
|
|
20230814,121400,1213432960,8850,8850,8850,8850,0
|
|
20230814,121300,1213432960,8850,8850,8850,8850,105
|
|
20230814,121200,1212503710,8850,8850,8850,8850,95
|
|
20230814,121100,1211662960,8850,8850,8850,8850,0
|
|
20230814,121000,1211662960,8850,8850,8850,8850,50
|
|
20230814,120900,1211220460,8820,8820,8820,8820,200
|
|
20230814,120800,1209456460,8810,8820,8820,8810,162
|
|
20230814,120700,1208028670,8820,8820,8820,8820,3
|
|
20230814,120600,1208002210,8820,8820,8820,8820,154
|
|
20230814,120500,1206643930,8830,8840,8840,8830,147
|
|
20230814,120400,1205345910,8840,8840,8840,8840,22
|
|
20230814,120300,1205151430,8850,8850,8850,8850,1
|
|
20230814,120200,1205142580,8850,8850,8850,8850,1
|
|
20230814,120100,1205133730,8830,8830,8830,8830,40
|
|
20230814,120000,1204780530,8830,8830,8830,8830,15
|
|
20230814,115900,1204648080,8830,8850,8850,8830,22
|
|
20230814,115800,1204453580,8870,8870,8870,8870,1
|
|
20230814,115700,1204444710,8830,8830,8830,8830,0
|
|
20230814,115600,1204444710,8830,8830,8830,8830,355
|
|
20230814,115500,1201310060,8830,8830,8830,8830,3
|
|
20230814,115400,1201283570,8820,8820,8820,8820,0
|
|
20230814,115300,1201283570,8820,8820,8820,8820,156
|
|
20230814,115200,1199907650,8820,8830,8830,8820,54
|
|
20230814,115100,1199431330,8820,8810,8820,8810,106
|
|
20230814,115000,1198496570,8820,8820,8820,8820,50
|
|
20230814,114900,1198055570,8820,8820,8820,8820,498
|
|
20230814,114800,1193663210,8810,8810,8810,8810,10
|
|
20230814,114700,1193575110,8810,8800,8810,8800,6
|
|
20230814,114600,1193522260,8810,8810,8810,8810,94
|
|
20230814,114500,1192694120,8830,8830,8830,8830,1
|
|
20230814,114400,1192685290,8810,8810,8810,8810,5
|
|
20230814,114300,1192641240,8800,8800,8800,8800,361
|
|
20230814,114200,1189464440,8800,8800,8800,8800,1000
|
|
20230814,114100,1180664440,8800,8820,8820,8800,1000
|
|
20230814,114000,1171863860,8810,8810,8810,8810,100
|
|
20230814,113900,1170982860,8810,8810,8810,8810,18
|
|
20230814,113800,1170824280,8800,8810,8820,8800,584
|
|
20230814,113700,1165676630,8810,8810,8810,8810,22
|
|
20230814,113600,1165482810,8810,8810,8810,8810,49
|
|
20230814,113500,1165051120,8810,8810,8810,8810,124
|
|
20230814,113400,1163958680,8820,8820,8820,8820,101
|
|
20230814,113300,1163067860,8820,8800,8820,8800,515
|
|
20230814,113200,1158535760,8800,8810,8810,8800,1433
|
|
20230814,113100,1145925290,8810,8810,8810,8810,220
|
|
20230814,113000,1143987090,8810,8820,8820,8810,60
|
|
20230814,112900,1143457990,8810,8820,8820,8810,1022
|
|
20230814,112800,1134451520,8830,8830,8830,8830,11
|
|
20230814,112700,1134354390,8830,8830,8830,8830,0
|
|
20230814,112600,1134354390,8830,8830,8830,8820,621
|
|
20230814,112500,1128875300,8830,8840,8840,8830,2569
|
|
20230814,112400,1106186770,8840,8840,8840,8840,8
|
|
20230814,112300,1106116050,8850,8850,8850,8850,12
|
|
20230814,112200,1106009850,8840,8840,8840,8840,676
|
|
20230814,112100,1100034010,8840,8840,8840,8840,100
|
|
20230814,112000,1099150010,8840,8840,8840,8840,132
|
|
20230814,111900,1097983130,8840,8840,8840,8840,600
|
|
20230814,111800,1092679130,8850,8850,8850,8850,50
|
|
20230814,111700,1092236630,8850,8840,8850,8840,55
|
|
20230814,111600,1091750280,8850,8850,8850,8850,177
|
|
20230814,111500,1090183830,8850,8850,8850,8850,280
|
|
20230814,111400,1087705830,8850,8860,8860,8850,811
|
|
20230814,111300,1080524350,8860,8880,8880,8860,138
|
|
20230814,111200,1079301650,8850,8860,8860,8850,359
|
|
20230814,111100,1076123970,8870,8880,8880,8870,155
|
|
20230814,111000,1074749090,8880,8880,8880,8880,7
|
|
20230814,110900,1074686930,8870,8870,8870,8870,0
|
|
20230814,110800,1074686930,8870,8870,8870,8870,149
|
|
20230814,110700,1073365300,8870,8870,8870,8870,1261
|
|
20230814,110600,1062180230,8870,8860,8870,8860,51
|
|
20230814,110500,1061728360,8860,8860,8860,8860,535
|
|
20230814,110400,1056988260,8860,8850,8860,8850,38
|
|
20230814,110300,1056651780,8860,8860,8860,8860,117
|
|
20230814,110200,1055615160,8870,8860,8870,8860,55
|
|
20230814,110100,1055127560,8860,8860,8860,8860,0
|
|
20230814,110000,1055127560,8860,8860,8860,8860,55
|
|
20230814,105900,1054640260,8860,8860,8860,8860,0
|
|
20230814,105800,1054640260,8860,8860,8860,8860,8
|
|
20230814,105700,1054569380,8860,8860,8860,8860,300
|
|
20230814,105600,1051911380,8860,8850,8860,8840,82
|
|
20230814,105500,1051186430,8840,8850,8850,8840,630
|
|
20230814,105400,1045613820,8860,8880,8880,8860,823
|
|
20230814,105300,1038321460,8880,8870,8880,8870,2
|
|
20230814,105200,1038303710,8880,8880,8880,8880,17
|
|
20230814,105100,1038152750,8870,8870,8880,8870,222
|
|
20230814,105000,1036183600,8870,8870,8870,8870,1
|
|
20230814,104900,1036174730,8880,8870,8880,8860,27
|
|
20230814,104800,1035935400,8880,8880,8880,8880,15
|
|
20230814,104700,1035802200,8880,8880,8880,8880,111
|
|
20230814,104600,1034816520,8860,8850,8860,8850,1145
|
|
20230814,104500,1024679670,8850,8850,8850,8850,3
|
|
20230814,104400,1024653120,8830,8840,8840,8830,164
|
|
20230814,104300,1023203420,8840,8850,8850,8840,363
|
|
20230814,104200,1019994290,8850,8870,8870,8850,3361
|
|
20230814,104100,990241440,8870,8870,8870,8870,57
|
|
20230814,104000,989735850,8870,8880,8880,8870,716
|
|
20230814,103900,983379210,8870,8870,8870,8860,259
|
|
20230814,103800,981084370,8870,8870,8870,8870,0
|
|
20230814,103700,981084370,8870,8860,8870,8860,691
|
|
20230814,103600,974956200,8860,8860,8860,8860,2392
|
|
20230814,103500,953763080,8860,8860,8870,8860,735
|
|
20230814,103400,947250910,8860,8870,8870,8860,120
|
|
20230814,103300,946186530,8870,8870,8870,8870,2902
|
|
20230814,103200,920445790,8870,8870,8870,8870,52
|
|
20230814,103100,919984550,8870,8860,8870,8860,535
|
|
20230814,103000,915244260,8870,8860,8870,8860,403
|
|
20230814,102900,911673650,8870,8870,8870,8860,60
|
|
20230814,102800,911141500,8860,8870,8870,8860,389
|
|
20230814,102700,907693570,8870,8870,8870,8870,292
|
|
20230814,102600,905103530,8870,8870,8870,8870,176
|
|
20230814,102500,903542410,8880,8880,8880,8870,74
|
|
20230814,102400,902885790,8880,8900,8900,8870,605
|
|
20230814,102300,897518880,8880,8900,8900,8880,49
|
|
20230814,102200,897083740,8890,8880,8890,8880,1527
|
|
20230814,102100,883520980,8900,8910,8910,8900,99
|
|
20230814,102000,882639680,8910,8880,8910,8880,15
|
|
20230814,101900,882506450,8880,8910,8910,8880,626
|
|
20230814,101800,876944950,8910,8920,8920,8900,841
|
|
20230814,101700,869459890,8900,8930,8930,8900,62
|
|
20230814,101600,868908040,8930,8900,8930,8900,910
|
|
20230814,101500,860796030,8900,8900,8900,8900,85
|
|
20230814,101400,860039530,8900,8900,8900,8900,130
|
|
20230814,101300,858882530,8910,8880,8910,8880,860
|
|
20230814,101200,851225160,8880,8910,8910,8880,825
|
|
20230814,101100,843893400,8910,8900,8910,8890,542
|
|
20230814,101000,839065150,8890,8890,8890,8890,11
|
|
20230814,100900,838967360,8880,8910,8910,8880,92
|
|
20230814,100800,838148800,8910,8900,8910,8900,875
|
|
20230814,100700,830357710,8890,8880,8890,8880,717
|
|
20230814,100600,823990650,8870,8870,8870,8870,600
|
|
20230814,100500,818668650,8880,8870,8880,8870,271
|
|
20230814,100400,816263310,8870,8870,8880,8870,102
|
|
20230814,100300,815358560,8870,8880,8880,8870,308
|
|
20230814,100200,812625030,8890,8880,8890,8880,113
|
|
20230814,100100,811621580,8890,8890,8900,8890,339
|
|
20230814,100000,808606260,8900,8900,8910,8900,1214
|
|
20230814,095900,797801560,8900,8910,8910,8900,1726
|
|
20230814,095800,782439090,8920,8920,8920,8920,0
|
|
20230814,095700,782439090,8920,8920,8920,8890,884
|
|
20230814,095600,774554650,8880,8920,8920,8880,5724
|
|
20230814,095500,723601310,8920,8930,8930,8920,441
|
|
20230814,095400,719665420,8960,8960,8960,8960,1107
|
|
20230814,095300,709746700,8950,8960,8960,8950,1085
|
|
20230814,095200,700035100,8960,8970,8970,8960,137
|
|
20230814,095100,698806410,8970,8970,8970,8970,30
|
|
20230814,095000,698537310,8960,8970,8970,8960,224
|
|
20230814,094900,696530230,8970,8970,8970,8960,285
|
|
20230814,094800,693974530,8960,8940,8960,8940,153
|
|
20230814,094700,692604440,8940,8940,8940,8940,1208
|
|
20230814,094600,681804920,8930,8940,8940,8920,230
|
|
20230814,094500,679751580,8930,8930,8930,8930,10
|
|
20230814,094400,679662280,8920,8930,8950,8920,1967
|
|
20230814,094300,662074060,8930,8930,8930,8930,19
|
|
20230814,094200,661904390,8940,8930,8940,8920,507
|
|
20230814,094100,657377410,8930,8930,8930,8930,9
|
|
20230814,094000,657297040,8930,8930,8930,8920,527
|
|
20230814,093900,652595530,8930,8930,8930,8930,389
|
|
20230814,093800,649121760,8930,8930,8930,8920,800
|
|
20230814,093700,641978460,8920,8930,8930,8920,751
|
|
20230814,093600,635278670,8950,8950,8950,8950,0
|
|
20230814,093500,635278670,8950,8950,8950,8950,1482
|
|
20230814,093400,622014770,8920,8960,8960,8920,1052
|
|
20230814,093300,612601380,8970,8950,8970,8950,689
|
|
20230814,093200,606429020,8960,8970,8980,8960,305
|
|
20230814,093100,603694740,8980,8990,8990,8970,871
|
|
20230814,093000,595869580,8980,8910,8980,8910,2479
|
|
20230814,092900,573700540,8900,8830,8900,8830,6768
|
|
20230814,092800,513696210,8840,8840,8840,8830,419
|
|
20230814,092700,509994220,8840,8820,8840,8820,304
|
|
20230814,092600,507309900,8830,8840,8840,8820,300
|
|
20230814,092500,504659060,8830,8850,8850,8830,1173
|
|
20230814,092400,494289910,8850,8850,8850,8840,760
|
|
20230814,092300,487568080,8850,8850,8850,8850,2
|
|
20230814,092200,487550380,8860,8860,8860,8850,422
|
|
20230814,092100,483811560,8860,8860,8860,8860,440
|
|
20230814,092000,479913160,8860,8850,8860,8850,72
|
|
20230814,091900,479275250,8860,8800,8860,8780,685
|
|
20230814,091800,473233650,8780,8820,8820,8760,3031
|
|
20230814,091700,446603730,8800,8790,8800,8790,744
|
|
20230814,091600,440057210,8790,8790,8790,8790,296
|
|
20230814,091500,437455370,8790,8800,8800,8780,1098
|
|
20230814,091400,427804750,8790,8800,8800,8790,233
|
|
20230814,091300,425756560,8790,8790,8800,8790,554
|
|
20230814,091200,420886600,8780,8790,8800,8780,688
|
|
20230814,091100,414839390,8780,8800,8800,8780,368
|
|
20230814,091000,411602490,8800,8820,8820,8780,2446
|
|
20230814,090900,390106280,8800,8790,8820,8750,2281
|
|
20230814,090800,370076620,8790,8830,8840,8720,27654
|
|
20230814,090700,127961640,8830,8800,8830,8800,530
|
|
20230814,090600,123293590,8800,8810,8820,8800,1273
|
|
20230814,090500,112069770,8800,8820,8820,8800,1534
|
|
20230814,090400,98561110,8820,8850,8880,8820,1761
|
|
20230814,090300,82997500,8840,8780,8880,8780,969
|
|
20230814,090200,74456870,8770,8780,8780,8760,1560
|
|
20230814,090100,60766700,8740,8840,8840,8730,3413
|
|
20230814,090000,30745950,8840,8840,8900,8840,3419
|