621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,191800,2855420800,8500,8500,8500,8500,11681
|
|
20230816,191700,2855420800,8500,8500,8500,8500,0
|
|
20230816,191600,2855420800,8500,8500,8500,8500,0
|
|
20230816,191500,2855420800,8500,8500,8500,8500,0
|
|
20230816,191400,2855420800,8500,8500,8500,8500,0
|
|
20230816,191300,2855420800,8500,8500,8500,8500,0
|
|
20230816,191200,2855420800,8500,8500,8500,8500,0
|
|
20230816,191100,2855420800,8500,8500,8500,8500,0
|
|
20230816,191000,2855420800,8500,8500,8500,8500,0
|
|
20230816,190900,2855420800,8500,8500,8500,8500,0
|
|
20230816,190800,2855420800,8500,8500,8500,8500,0
|
|
20230816,190700,2855420800,8500,8500,8500,8500,0
|
|
20230816,190600,2855420800,8500,8500,8500,8500,0
|
|
20230816,190500,2855420800,8500,8500,8500,8500,0
|
|
20230816,190400,2855420800,8500,8500,8500,8500,0
|
|
20230816,190300,2855420800,8500,8500,8500,8500,0
|
|
20230816,190200,2855420800,8500,8500,8500,8500,0
|
|
20230816,190100,2855420800,8500,8500,8500,8500,0
|
|
20230816,190000,2855420800,8500,8500,8500,8500,0
|
|
20230816,185900,2855420800,8500,8500,8500,8500,0
|
|
20230816,185800,2855420800,8500,8500,8500,8500,0
|
|
20230816,185700,2855420800,8500,8500,8500,8500,0
|
|
20230816,185600,2855420800,8500,8500,8500,8500,0
|
|
20230816,185500,2855420800,8500,8500,8500,8500,0
|
|
20230816,185400,2855420800,8500,8500,8500,8500,0
|
|
20230816,185300,2855420800,8500,8500,8500,8500,0
|
|
20230816,185200,2855420800,8500,8500,8500,8500,0
|
|
20230816,185100,2855420800,8500,8500,8500,8500,0
|
|
20230816,185000,2855420800,8500,8500,8500,8500,0
|
|
20230816,184900,2855420800,8500,8500,8500,8500,0
|
|
20230816,184800,2855420800,8500,8500,8500,8500,11681
|
|
20230816,184700,2855420800,8500,8500,8500,8500,0
|
|
20230816,184600,2855420800,8500,8500,8500,8500,0
|
|
20230816,184500,2855420800,8500,8500,8500,8500,0
|
|
20230816,184400,2855420800,8500,8500,8500,8500,0
|
|
20230816,184300,2855420800,8500,8500,8500,8500,0
|
|
20230816,184200,2855420800,8500,8500,8500,8500,0
|
|
20230816,184100,2855420800,8500,8500,8500,8500,0
|
|
20230816,184000,2855420800,8500,8500,8500,8500,0
|
|
20230816,183900,2855420800,8500,8500,8500,8500,0
|
|
20230816,183800,2855420800,8500,8500,8500,8500,0
|
|
20230816,183700,2855420800,8500,8500,8500,8500,0
|
|
20230816,183600,2855420800,8500,8500,8500,8500,0
|
|
20230816,183500,2855420800,8500,8500,8500,8500,0
|
|
20230816,183400,2855420800,8500,8500,8500,8500,0
|
|
20230816,183300,2855420800,8500,8500,8500,8500,0
|
|
20230816,183200,2855420800,8500,8500,8500,8500,0
|
|
20230816,183100,2855420800,8500,8500,8500,8500,0
|
|
20230816,183000,2855420800,8500,8500,8500,8500,0
|
|
20230816,182900,2855420800,8500,8500,8500,8500,0
|
|
20230816,182800,2855420800,8500,8500,8500,8500,0
|
|
20230816,182700,2855420800,8500,8500,8500,8500,0
|
|
20230816,182600,2855420800,8500,8500,8500,8500,0
|
|
20230816,182500,2855420800,8500,8500,8500,8500,0
|
|
20230816,182400,2855420800,8500,8500,8500,8500,0
|
|
20230816,182300,2855420800,8500,8500,8500,8500,0
|
|
20230816,182200,2855420800,8500,8500,8500,8500,0
|
|
20230816,182100,2855420800,8500,8500,8500,8500,0
|
|
20230816,182000,2855420800,8500,8500,8500,8500,0
|
|
20230816,181900,2855420800,8500,8500,8500,8500,0
|
|
20230816,181800,2855420800,8500,8500,8500,8500,11681
|
|
20230816,181700,2855420800,8500,8500,8500,8500,0
|
|
20230816,181600,2855420800,8500,8500,8500,8500,0
|
|
20230816,181500,2855420800,8500,8500,8500,8500,0
|
|
20230816,181400,2855420800,8500,8500,8500,8500,0
|
|
20230816,181300,2855420800,8500,8500,8500,8500,0
|
|
20230816,181200,2855420800,8500,8500,8500,8500,0
|
|
20230816,181100,2855420800,8500,8500,8500,8500,0
|
|
20230816,181000,2855420800,8500,8500,8500,8500,0
|
|
20230816,180900,2855420800,8500,8500,8500,8500,0
|
|
20230816,180800,2855420800,8500,8500,8500,8500,0
|
|
20230816,180700,2855420800,8500,8500,8500,8500,0
|
|
20230816,180600,2855420800,8500,8500,8500,8500,0
|
|
20230816,180500,2855420800,8500,8500,8500,8500,0
|
|
20230816,180400,2855420800,8500,8500,8500,8500,0
|
|
20230816,180300,2855420800,8500,8500,8500,8500,0
|
|
20230816,180200,2855420800,8500,8500,8500,8500,0
|
|
20230816,180100,2855420800,8500,8500,8500,8500,0
|
|
20230816,180000,2855420800,8500,8500,8500,8500,0
|
|
20230816,175900,2855420800,8500,8500,8500,8500,0
|
|
20230816,175800,2855420800,8500,8500,8500,8500,0
|
|
20230816,175700,2855420800,8500,8500,8500,8500,0
|
|
20230816,175600,2855420800,8500,8500,8500,8500,0
|
|
20230816,175500,2855420800,8500,8500,8500,8500,0
|
|
20230816,175400,2855420800,8500,8500,8500,8500,0
|
|
20230816,175300,2855420800,8500,8500,8500,8500,0
|
|
20230816,175200,2855420800,8500,8500,8500,8500,0
|
|
20230816,175100,2855420800,8500,8500,8500,8500,0
|
|
20230816,175000,2855420800,8500,8500,8500,8500,0
|
|
20230816,174900,2855420800,8500,8500,8500,8500,0
|
|
20230816,174800,2855420800,8500,8500,8500,8500,11681
|
|
20230816,174700,2855420800,8500,8500,8500,8500,0
|
|
20230816,174600,2855420800,8500,8500,8500,8500,0
|
|
20230816,174500,2855420800,8500,8500,8500,8500,0
|
|
20230816,174400,2855420800,8500,8500,8500,8500,0
|
|
20230816,174300,2855420800,8500,8500,8500,8500,0
|
|
20230816,174200,2855420800,8500,8500,8500,8500,0
|
|
20230816,174100,2855420800,8500,8500,8500,8500,0
|
|
20230816,174000,2855420800,8500,8500,8500,8500,0
|
|
20230816,173900,2855420800,8500,8500,8500,8500,0
|
|
20230816,173800,2855420800,8500,8500,8500,8500,0
|
|
20230816,173700,2855420800,8500,8500,8500,8500,0
|
|
20230816,173600,2855420800,8500,8500,8500,8500,0
|
|
20230816,173500,2855420800,8500,8500,8500,8500,0
|
|
20230816,173400,2855420800,8500,8500,8500,8500,0
|
|
20230816,173300,2855420800,8500,8500,8500,8500,0
|
|
20230816,173200,2855420800,8500,8500,8500,8500,0
|
|
20230816,173100,2855420800,8500,8500,8500,8500,0
|
|
20230816,173000,2855420800,8500,8500,8500,8500,0
|
|
20230816,172900,2855420800,8500,8500,8500,8500,0
|
|
20230816,172800,2855420800,8500,8500,8500,8500,0
|
|
20230816,172700,2855420800,8500,8500,8500,8500,0
|
|
20230816,172600,2855420800,8500,8500,8500,8500,0
|
|
20230816,172500,2855420800,8500,8500,8500,8500,0
|
|
20230816,172400,2855420800,8500,8500,8500,8500,0
|
|
20230816,172300,2855420800,8500,8500,8500,8500,0
|
|
20230816,172200,2855420800,8500,8500,8500,8500,0
|
|
20230816,172100,2855420800,8500,8500,8500,8500,0
|
|
20230816,172000,2855420800,8500,8500,8500,8500,0
|
|
20230816,171900,2855420800,8500,8500,8500,8500,0
|
|
20230816,171800,2855420800,8500,8500,8500,8500,11681
|
|
20230816,171700,2855420800,8500,8500,8500,8500,0
|
|
20230816,171600,2855420800,8500,8500,8500,8500,0
|
|
20230816,171500,2855420800,8500,8500,8500,8500,0
|
|
20230816,171400,2855420800,8500,8500,8500,8500,0
|
|
20230816,171300,2855420800,8500,8500,8500,8500,0
|
|
20230816,171200,2855420800,8500,8500,8500,8500,0
|
|
20230816,171100,2855420800,8500,8500,8500,8500,0
|
|
20230816,171000,2855420800,8500,8500,8500,8500,0
|
|
20230816,170900,2855420800,8500,8500,8500,8500,0
|
|
20230816,170800,2855420800,8500,8500,8500,8500,0
|
|
20230816,170700,2855420800,8500,8500,8500,8500,0
|
|
20230816,170600,2855420800,8500,8500,8500,8500,0
|
|
20230816,170500,2855420800,8500,8500,8500,8500,0
|
|
20230816,170400,2855420800,8500,8500,8500,8500,0
|
|
20230816,170300,2855420800,8500,8500,8500,8500,0
|
|
20230816,170200,2855420800,8500,8500,8500,8500,0
|
|
20230816,170100,2855420800,8500,8500,8500,8500,0
|
|
20230816,170000,2855420800,8500,8500,8500,8500,0
|
|
20230816,165900,2855420800,8500,8500,8500,8500,0
|
|
20230816,165800,2855420800,8500,8500,8500,8500,0
|
|
20230816,165700,2855420800,8500,8500,8500,8500,0
|
|
20230816,165600,2855420800,8500,8500,8500,8500,0
|
|
20230816,165500,2855420800,8500,8500,8500,8500,0
|
|
20230816,165400,2855420800,8500,8500,8500,8500,0
|
|
20230816,165300,2855420800,8500,8500,8500,8500,0
|
|
20230816,165200,2855420800,8500,8500,8500,8500,0
|
|
20230816,165100,2855420800,8500,8500,8500,8500,0
|
|
20230816,165000,2855420800,8500,8500,8500,8500,0
|
|
20230816,164900,2855420800,8500,8500,8500,8500,0
|
|
20230816,164800,2855420800,8500,8500,8500,8500,11681
|
|
20230816,164700,2855420800,8500,8500,8500,8500,0
|
|
20230816,164600,2855420800,8500,8500,8500,8500,0
|
|
20230816,164500,2855420800,8500,8500,8500,8500,0
|
|
20230816,164400,2855420800,8500,8500,8500,8500,0
|
|
20230816,164300,2855420800,8500,8500,8500,8500,0
|
|
20230816,164200,2855420800,8500,8500,8500,8500,0
|
|
20230816,164100,2855420800,8500,8500,8500,8500,0
|
|
20230816,164000,2855420800,8500,8500,8500,8500,0
|
|
20230816,163900,2855420800,8500,8500,8500,8500,0
|
|
20230816,163800,2855420800,8500,8500,8500,8500,0
|
|
20230816,163700,2855420800,8500,8500,8500,8500,0
|
|
20230816,163600,2855420800,8500,8500,8500,8500,0
|
|
20230816,163500,2855420800,8500,8500,8500,8500,0
|
|
20230816,163400,2855420800,8500,8500,8500,8500,0
|
|
20230816,163300,2855420800,8500,8500,8500,8500,0
|
|
20230816,163200,2855420800,8500,8500,8500,8500,0
|
|
20230816,163100,2855420800,8500,8500,8500,8500,0
|
|
20230816,163000,2855420800,8500,8500,8500,8500,0
|
|
20230816,162900,2855420800,8500,8500,8500,8500,0
|
|
20230816,162800,2855420800,8500,8500,8500,8500,0
|
|
20230816,162700,2855420800,8500,8500,8500,8500,0
|
|
20230816,162600,2855420800,8500,8500,8500,8500,0
|
|
20230816,162500,2855420800,8500,8500,8500,8500,0
|
|
20230816,162400,2855420800,8500,8500,8500,8500,0
|
|
20230816,162300,2855420800,8500,8500,8500,8500,0
|
|
20230816,162200,2855420800,8500,8500,8500,8500,0
|
|
20230816,162100,2855420800,8500,8500,8500,8500,0
|
|
20230816,162000,2855420800,8500,8500,8500,8500,0
|
|
20230816,161900,2855420800,8500,8500,8500,8500,0
|
|
20230816,161800,2855420800,8500,8500,8500,8500,11681
|
|
20230816,161700,2855420800,8500,8500,8500,8500,0
|
|
20230816,161600,2855420800,8500,8500,8500,8500,0
|
|
20230816,161500,2855420800,8500,8500,8500,8500,0
|
|
20230816,161400,2855420800,8500,8500,8500,8500,0
|
|
20230816,161300,2855420800,8500,8500,8500,8500,0
|
|
20230816,161200,2855420800,8500,8500,8500,8500,0
|
|
20230816,161100,2855420800,8500,8500,8500,8500,0
|
|
20230816,161000,2855420800,8500,8500,8500,8500,0
|
|
20230816,160900,2855420800,8500,8500,8500,8500,0
|
|
20230816,160800,2855420800,8500,8500,8500,8500,0
|
|
20230816,160700,2855420800,8500,8500,8500,8500,0
|
|
20230816,160600,2855420800,8500,8500,8500,8500,0
|
|
20230816,160500,2855420800,8500,8500,8500,8500,0
|
|
20230816,160400,2855420800,8500,8500,8500,8500,0
|
|
20230816,160300,2855420800,8500,8500,8500,8500,0
|
|
20230816,160200,2855420800,8500,8500,8500,8500,0
|
|
20230816,160100,2855420800,8500,8500,8500,8500,0
|
|
20230816,160000,2855420800,8500,8500,8500,8500,0
|
|
20230816,155900,2855420800,8500,8500,8500,8500,0
|
|
20230816,155800,2855420800,8500,8500,8500,8500,0
|
|
20230816,155700,2855420800,8500,8500,8500,8500,0
|
|
20230816,155600,2855420800,8500,8500,8500,8500,0
|
|
20230816,155500,2855420800,8500,8500,8500,8500,0
|
|
20230816,155400,2855420800,8500,8500,8500,8500,0
|
|
20230816,155300,2855420800,8500,8500,8500,8500,0
|
|
20230816,155200,2855420800,8500,8500,8500,8500,0
|
|
20230816,155100,2855420800,8500,8500,8500,8500,0
|
|
20230816,155000,2855420800,8500,8500,8500,8500,0
|
|
20230816,154900,2855420800,8500,8500,8500,8500,0
|
|
20230816,154800,2855420800,8500,8500,8500,8500,11681
|
|
20230816,154700,2855420800,8500,8500,8500,8500,0
|
|
20230816,154600,2855420800,8500,8500,8500,8500,0
|
|
20230816,154500,2855420800,8500,8500,8500,8500,0
|
|
20230816,154400,2855420800,8500,8500,8500,8500,0
|
|
20230816,154300,2855420800,8500,8500,8500,8500,0
|
|
20230816,154200,2855420800,8500,8500,8500,8500,0
|
|
20230816,154100,2855420800,8500,8500,8500,8500,0
|
|
20230816,154000,2855420800,8500,8500,8500,8500,0
|
|
20230816,153900,2855420800,8500,8500,8500,8500,0
|
|
20230816,153800,2855420800,8500,8500,8500,8500,0
|
|
20230816,153700,2855420800,8500,8500,8500,8500,0
|
|
20230816,153600,2855420800,8500,8500,8500,8500,0
|
|
20230816,153500,2855420800,8500,8500,8500,8500,0
|
|
20230816,153400,2855420800,8500,8500,8500,8500,0
|
|
20230816,153300,2855420800,8500,8500,8500,8500,0
|
|
20230816,153200,2855420800,8500,8500,8500,8500,0
|
|
20230816,153100,2855420800,8500,8500,8500,8500,0
|
|
20230816,153000,2855420800,8500,8500,8500,8500,11681
|
|
20230816,152900,2756132300,8560,8560,8560,8560,0
|
|
20230816,152800,2756132300,8560,8560,8560,8560,0
|
|
20230816,152700,2756132300,8560,8560,8560,8560,0
|
|
20230816,152600,2756132300,8560,8560,8560,8560,0
|
|
20230816,152500,2756132300,8560,8560,8560,8560,0
|
|
20230816,152400,2756132300,8560,8560,8560,8560,0
|
|
20230816,152300,2756132300,8560,8560,8560,8560,0
|
|
20230816,152200,2756132300,8560,8560,8560,8560,0
|
|
20230816,152100,2756132300,8560,8560,8560,8560,0
|
|
20230816,152000,2756132300,8560,8560,8560,8560,0
|
|
20230816,151900,2756132300,8560,8570,8570,8560,249
|
|
20230816,151800,2753999050,8570,8540,8570,8540,2904
|
|
20230816,151700,2729189400,8550,8550,8560,8540,1427
|
|
20230816,151600,2716986030,8560,8570,8570,8560,35
|
|
20230816,151500,2716686350,8570,8550,8570,8540,284
|
|
20230816,151400,2714258210,8550,8550,8550,8540,729
|
|
20230816,151300,2708025270,8570,8550,8570,8550,147
|
|
20230816,151200,2706768110,8550,8570,8570,8550,460
|
|
20230816,151100,2702833220,8570,8560,8570,8550,1147
|
|
20230816,151000,2693024530,8550,8560,8560,8550,135
|
|
20230816,150900,2691868950,8560,8550,8560,8550,144
|
|
20230816,150800,2690636640,8550,8560,8560,8550,262
|
|
20230816,150700,2688395940,8560,8560,8560,8560,147
|
|
20230816,150600,2687137620,8560,8560,8560,8560,90
|
|
20230816,150500,2686367220,8550,8560,8560,8550,1169
|
|
20230816,150400,2676365080,8560,8550,8560,8550,175
|
|
20230816,150300,2674867730,8560,8540,8560,8540,199
|
|
20230816,150200,2673165550,8540,8550,8550,8540,449
|
|
20230816,150100,2669330760,8550,8540,8550,8540,990
|
|
20230816,150000,2660875360,8540,8550,8560,8540,1426
|
|
20230816,145900,2648684640,8560,8560,8560,8550,267
|
|
20230816,145800,2646401350,8560,8560,8570,8540,1192
|
|
20230816,145700,2636204580,8570,8570,8570,8550,2568
|
|
20230816,145600,2614233130,8570,8580,8580,8570,1659
|
|
20230816,145500,2600013340,8590,8590,8590,8580,1618
|
|
20230816,145400,2586130770,8580,8590,8590,8580,342
|
|
20230816,145300,2583193500,8590,8600,8600,8590,1010
|
|
20230816,145200,2574517500,8590,8590,8600,8590,515
|
|
20230816,145100,2570093600,8590,8590,8590,8580,489
|
|
20230816,145000,2565895090,8600,8590,8600,8590,309
|
|
20230816,144900,2563240730,8590,8600,8600,8590,953
|
|
20230816,144800,2555052780,8600,8600,8600,8590,198
|
|
20230816,144700,2553351390,8590,8600,8600,8590,202
|
|
20230816,144600,2551616150,8600,8590,8600,8590,229
|
|
20230816,144500,2549648750,8600,8600,8600,8590,1014
|
|
20230816,144400,2540930640,8600,8600,8610,8600,1466
|
|
20230816,144300,2528321380,8610,8610,8610,8600,365
|
|
20230816,144200,2525179000,8610,8610,8610,8610,24
|
|
20230816,144100,2524972360,8610,8610,8610,8600,727
|
|
20230816,144000,2518718690,8600,8620,8620,8600,1693
|
|
20230816,143900,2504146220,8630,8620,8630,8620,527
|
|
20230816,143800,2499603380,8610,8620,8620,8610,405
|
|
20230816,143700,2496115340,8620,8640,8640,8620,666
|
|
20230816,143600,2490371450,8640,8640,8640,8640,15
|
|
20230816,143500,2490241850,8640,8630,8640,8630,1512
|
|
20230816,143400,2477193260,8630,8630,8630,8630,31
|
|
20230816,143300,2476925730,8630,8620,8630,8620,103
|
|
20230816,143200,2476037840,8620,8620,8620,8620,11
|
|
20230816,143100,2475943020,8620,8630,8640,8620,3293
|
|
20230816,143000,2447523090,8620,8620,8620,8620,11
|
|
20230816,142900,2447428270,8620,8630,8630,8620,271
|
|
20230816,142800,2445092240,8620,8630,8630,8620,9
|
|
20230816,142700,2445014610,8620,8620,8620,8620,11
|
|
20230816,142600,2444919790,8630,8630,8630,8630,174
|
|
20230816,142500,2443418170,8630,8630,8630,8630,207
|
|
20230816,142400,2441631760,8630,8630,8630,8630,339
|
|
20230816,142300,2438706190,8620,8620,8620,8620,510
|
|
20230816,142200,2434309990,8620,8620,8620,8620,100
|
|
20230816,142100,2433447990,8610,8610,8610,8610,31
|
|
20230816,142000,2433181080,8610,8610,8610,8610,50
|
|
20230816,141900,2432750580,8620,8620,8620,8620,200
|
|
20230816,141800,2431026580,8610,8620,8620,8610,516
|
|
20230816,141700,2426582660,8620,8620,8620,8620,16
|
|
20230816,141600,2426444740,8620,8620,8620,8620,104
|
|
20230816,141500,2425548260,8620,8620,8620,8620,190
|
|
20230816,141400,2423910460,8620,8620,8620,8610,140
|
|
20230816,141300,2422703960,8620,8610,8620,8610,67
|
|
20230816,141200,2422126790,8620,8610,8630,8590,12180
|
|
20230816,141100,2317432240,8600,8640,8640,8600,15915
|
|
20230816,141000,2180442830,8650,8670,8670,8650,2270
|
|
20230816,140900,2160805210,8670,8670,8670,8670,13
|
|
20230816,140800,2160692500,8670,8670,8670,8670,438
|
|
20230816,140700,2156895040,8670,8670,8670,8670,100
|
|
20230816,140600,2156028040,8670,8680,8680,8670,190
|
|
20230816,140500,2154379430,8680,8680,8680,8680,87
|
|
20230816,140400,2153624270,8680,8670,8680,8670,416
|
|
20230816,140300,2150016210,8670,8670,8670,8670,5
|
|
20230816,140200,2149972860,8670,8670,8670,8670,13
|
|
20230816,140100,2149860150,8670,8640,8670,8640,939
|
|
20230816,140000,2141737800,8650,8650,8650,8640,153
|
|
20230816,135900,2140415850,8640,8650,8650,8640,418
|
|
20230816,135800,2136804150,8640,8650,8650,8640,516
|
|
20230816,135700,2132344570,8650,8640,8650,8640,36
|
|
20230816,135600,2132033220,8640,8660,8670,8640,4602
|
|
20230816,135500,2092220190,8670,8660,8670,8660,660
|
|
20230816,135400,2086503770,8660,8660,8670,8660,1430
|
|
20230816,135300,2074118970,8660,8670,8670,8660,3313
|
|
20230816,135200,2045417990,8670,8670,8670,8660,922
|
|
20230816,135100,2037425250,8670,8680,8680,8670,1427
|
|
20230816,135000,2025053150,8670,8670,8680,8670,887
|
|
20230816,134900,2017356810,8680,8680,8680,8680,10017
|
|
20230816,134800,1930409250,8690,8690,8690,8690,105
|
|
20230816,134700,1929496800,8690,8690,8690,8690,533
|
|
20230816,134600,1924865030,8680,8680,8680,8680,1438
|
|
20230816,134500,1912383190,8690,8700,8700,8690,22
|
|
20230816,134400,1912191800,8690,8700,8700,8690,12115
|
|
20230816,134300,1806800710,8710,8710,8710,8710,1
|
|
20230816,134200,1806792000,8710,8710,8710,8710,1
|
|
20230816,134100,1806783290,8710,8700,8710,8700,336
|
|
20230816,134000,1803860080,8710,8710,8720,8710,335
|
|
20230816,133900,1800942030,8720,8730,8730,8710,126
|
|
20230816,133800,1799843400,8730,8720,8730,8720,222
|
|
20230816,133700,1797907540,8720,8710,8720,8710,549
|
|
20230816,133600,1793120400,8710,8700,8710,8700,9
|
|
20230816,133500,1793042020,8700,8710,8710,8700,52
|
|
20230816,133400,1792589110,8710,8710,8710,8710,7
|
|
20230816,133300,1792528140,8710,8710,8710,8710,508
|
|
20230816,133200,1788103460,8710,8710,8710,8710,165
|
|
20230816,133100,1786666310,8710,8720,8720,8710,33
|
|
20230816,133000,1786378780,8730,8730,8730,8730,2
|
|
20230816,132900,1786361320,8740,8740,8740,8740,1
|
|
20230816,132800,1786352580,8750,8700,8800,8700,2853
|
|
20230816,132700,1761377880,8700,8710,8710,8700,80
|
|
20230816,132600,1760681680,8710,8710,8710,8700,44
|
|
20230816,132500,1760298450,8710,8710,8710,8710,272
|
|
20230816,132400,1757929330,8710,8700,8710,8700,59
|
|
20230816,132300,1757415650,8710,8710,8710,8710,15
|
|
20230816,132200,1757285000,8720,8720,8720,8710,435
|
|
20230816,132100,1753495260,8710,8710,8710,8710,4
|
|
20230816,132000,1753460420,8710,8730,8730,8710,123
|
|
20230816,131900,1752388260,8730,8730,8730,8730,10
|
|
20230816,131800,1752300960,8720,8720,8720,8720,482
|
|
20230816,131700,1748097920,8720,8720,8720,8710,52
|
|
20230816,131600,1747644490,8720,8720,8720,8720,76
|
|
20230816,131500,1746981770,8730,8730,8730,8730,383
|
|
20230816,131400,1743638180,8740,8730,8740,8730,143
|
|
20230816,131300,1742389780,8730,8740,8740,8730,216
|
|
20230816,131200,1740504000,8730,8730,8730,8730,463
|
|
20230816,131100,1736462010,8730,8730,8730,8730,1
|
|
20230816,131000,1736453280,8710,8710,8710,8710,0
|
|
20230816,130900,1736453280,8710,8710,8710,8710,120
|
|
20230816,130800,1735408080,8700,8700,8700,8700,15
|
|
20230816,130700,1735277580,8710,8710,8710,8710,1
|
|
20230816,130600,1735268870,8710,8710,8710,8710,3
|
|
20230816,130500,1735242740,8710,8700,8710,8700,16
|
|
20230816,130400,1735103530,8710,8710,8710,8710,6
|
|
20230816,130300,1735051270,8710,8710,8710,8710,2
|
|
20230816,130200,1735033850,8700,8700,8700,8700,402
|
|
20230816,130100,1731536450,8700,8700,8700,8700,0
|
|
20230816,130000,1731536450,8700,8700,8700,8700,0
|
|
20230816,125900,1731536450,8700,8700,8700,8700,822
|
|
20230816,125800,1724385050,8710,8710,8710,8710,10
|
|
20230816,125700,1724297950,8710,8710,8710,8710,380
|
|
20230816,125600,1720988150,8710,8720,8720,8710,17
|
|
20230816,125500,1720840070,8730,8730,8730,8730,16
|
|
20230816,125400,1720700390,8700,8720,8720,8700,1520
|
|
20230816,125300,1707471640,8710,8730,8730,8710,667
|
|
20230816,125200,1701655780,8740,8740,8740,8740,52
|
|
20230816,125100,1701201300,8740,8750,8750,8740,30
|
|
20230816,125000,1700938970,8740,8740,8740,8740,731
|
|
20230816,124900,1694550030,8740,8740,8760,8740,768
|
|
20230816,124800,1687837530,8750,8760,8760,8750,115
|
|
20230816,124700,1686831090,8760,8780,8790,8760,257
|
|
20230816,124600,1684576450,8770,8780,8780,8770,73
|
|
20230816,124500,1683936130,8780,8780,8780,8780,121
|
|
20230816,124400,1682873750,8780,8730,8780,8730,1506
|
|
20230816,124300,1669681070,8730,8730,8730,8730,16
|
|
20230816,124200,1669541390,8720,8720,8720,8720,179
|
|
20230816,124100,1667980510,8720,8720,8720,8720,123
|
|
20230816,124000,1666907950,8720,8720,8720,8720,50
|
|
20230816,123900,1666471950,8720,8720,8720,8720,102
|
|
20230816,123800,1665582510,8700,8700,8700,8700,113
|
|
20230816,123700,1664599410,8700,8700,8700,8700,42
|
|
20230816,123600,1664234010,8700,8700,8700,8700,15
|
|
20230816,123500,1664103510,8700,8700,8700,8700,1700
|
|
20230816,123400,1649313510,8710,8710,8710,8710,280
|
|
20230816,123300,1646874710,8710,8710,8710,8710,0
|
|
20230816,123200,1646874710,8710,8720,8720,8710,123
|
|
20230816,123100,1645803150,8720,8720,8720,8720,100
|
|
20230816,123000,1644931150,8720,8710,8720,8710,50
|
|
20230816,122900,1644495250,8710,8710,8710,8710,0
|
|
20230816,122800,1644495250,8710,8710,8710,8710,100
|
|
20230816,122700,1643624250,8720,8700,8720,8700,174
|
|
20230816,122600,1642109370,8720,8700,8720,8700,484
|
|
20230816,122500,1637889390,8700,8700,8700,8700,21
|
|
20230816,122400,1637706690,8700,8710,8720,8700,196
|
|
20230816,122300,1636000090,8710,8710,8710,8710,4
|
|
20230816,122200,1635965250,8710,8710,8710,8710,15
|
|
20230816,122100,1635834600,8700,8700,8700,8700,2983
|
|
20230816,122000,1609882500,8700,8700,8700,8700,27
|
|
20230816,121900,1609647600,8700,8700,8700,8700,33
|
|
20230816,121800,1609360500,8700,8700,8700,8700,21
|
|
20230816,121700,1609177800,8700,8700,8700,8700,201
|
|
20230816,121600,1607429100,8700,8700,8700,8700,460
|
|
20230816,121500,1603427100,8710,8710,8710,8710,0
|
|
20230816,121400,1603427100,8710,8710,8710,8710,108
|
|
20230816,121300,1602486420,8710,8700,8710,8690,201
|
|
20230816,121200,1600739210,8690,8690,8710,8690,52
|
|
20230816,121100,1600287310,8710,8710,8710,8710,1
|
|
20230816,121000,1600278600,8680,8690,8690,8680,400
|
|
20230816,120900,1596803010,8690,8700,8700,8690,1000
|
|
20230816,120800,1588112990,8710,8710,8710,8710,103
|
|
20230816,120700,1587215860,8710,8710,8710,8710,107
|
|
20230816,120600,1586283890,8710,8710,8710,8710,140
|
|
20230816,120500,1585064490,8710,8700,8710,8700,5
|
|
20230816,120400,1585020960,8690,8690,8690,8690,183
|
|
20230816,120300,1583430690,8690,8710,8710,8690,1752
|
|
20230816,120200,1568201090,8710,8710,8710,8710,103
|
|
20230816,120100,1567303960,8710,8710,8710,8710,8
|
|
20230816,120000,1567234280,8690,8690,8690,8690,49
|
|
20230816,115900,1566808470,8690,8690,8690,8690,50
|
|
20230816,115800,1566373970,8690,8690,8690,8690,200
|
|
20230816,115700,1564635970,8690,8690,8690,8690,150
|
|
20230816,115600,1563332470,8690,8710,8710,8690,106
|
|
20230816,115500,1562411300,8690,8690,8690,8690,101
|
|
20230816,115400,1561533610,8690,8690,8690,8690,2000
|
|
20230816,115300,1544153610,8690,8700,8700,8690,662
|
|
20230816,115200,1538395430,8700,8710,8710,8700,1473
|
|
20230816,115100,1525580320,8700,8700,8700,8700,1
|
|
20230816,115000,1525571620,8720,8720,8720,8720,12
|
|
20230816,114900,1525466980,8700,8710,8720,8700,2346
|
|
20230816,114800,1505053660,8710,8740,8740,8710,1055
|
|
20230816,114700,1495861410,8720,8730,8730,8710,255
|
|
20230816,114600,1493637360,8710,8720,8720,8710,1500
|
|
20230816,114500,1480561900,8720,8720,8720,8720,0
|
|
20230816,114400,1480561900,8720,8720,8720,8720,149
|
|
20230816,114300,1479262620,8720,8730,8730,8720,180
|
|
20230816,114200,1477692520,8730,8750,8750,8730,169
|
|
20230816,114100,1476216450,8750,8740,8750,8740,487
|
|
20230816,114000,1471959870,8720,8720,8720,8720,199
|
|
20230816,113900,1470224590,8720,8740,8750,8720,2868
|
|
20230816,113800,1445173890,8740,8730,8740,8730,476
|
|
20230816,113700,1441013850,8730,8730,8730,8730,512
|
|
20230816,113600,1436544090,8730,8730,8730,8730,89
|
|
20230816,113500,1435767120,8730,8740,8740,8730,78
|
|
20230816,113400,1435085420,8720,8730,8730,8720,98
|
|
20230816,113300,1434230420,8710,8710,8710,8710,0
|
|
20230816,113200,1434230420,8710,8710,8710,8710,0
|
|
20230816,113100,1434230420,8710,8710,8710,8710,101
|
|
20230816,113000,1433350710,8710,8720,8720,8710,100
|
|
20230816,112900,1432479660,8710,8710,8710,8710,800
|
|
20230816,112800,1425511660,8710,8720,8720,8710,555
|
|
20230816,112700,1420676580,8710,8710,8710,8710,222
|
|
20230816,112600,1418742960,8710,8710,8710,8710,248
|
|
20230816,112500,1416582880,8710,8720,8720,8710,268
|
|
20230816,112400,1414246170,8720,8740,8740,8720,361
|
|
20230816,112300,1411096930,8740,8730,8740,8730,212
|
|
20230816,112200,1409246050,8730,8730,8730,8730,0
|
|
20230816,112100,1409246050,8730,8740,8740,8730,698
|
|
20230816,112000,1403152450,8740,8740,8740,8740,58
|
|
20230816,111900,1402645530,8740,8740,8740,8740,1
|
|
20230816,111800,1402636790,8740,8740,8740,8740,351
|
|
20230816,111700,1399569050,8730,8730,8730,8730,15
|
|
20230816,111600,1399438100,8730,8720,8730,8720,1433
|
|
20230816,111500,1386937340,8710,8710,8710,8710,398
|
|
20230816,111400,1383470760,8710,8710,8710,8700,212
|
|
20230816,111300,1381625090,8710,8710,8710,8710,1509
|
|
20230816,111200,1368481700,8710,8700,8710,8700,527
|
|
20230816,111100,1363895960,8700,8710,8710,8700,1187
|
|
20230816,111000,1353560870,8710,8730,8730,8710,505
|
|
20230816,110900,1349158000,8730,8730,8740,8730,711
|
|
20230816,110800,1342950920,8730,8750,8750,8730,1453
|
|
20230816,110700,1330247950,8750,8750,8760,8750,259
|
|
20230816,110600,1327981490,8750,8740,8750,8740,131
|
|
20230816,110500,1326835780,8750,8760,8760,8750,1277
|
|
20230816,110400,1315656300,8760,8770,8780,8760,147
|
|
20230816,110300,1314368200,8780,8770,8780,8760,364
|
|
20230816,110200,1311177210,8760,8770,8790,8760,700
|
|
20230816,110100,1305043770,8760,8780,8780,8750,1365
|
|
20230816,110000,1293075950,8770,8780,8790,8770,623
|
|
20230816,105900,1287606140,8780,8810,8810,8780,1106
|
|
20230816,105800,1277878210,8820,8850,8850,8810,1347
|
|
20230816,105700,1265976490,8850,8880,8880,8850,1619
|
|
20230816,105600,1251611690,8880,8860,8880,8860,1866
|
|
20230816,105500,1235071050,8850,8850,8860,8850,206
|
|
20230816,105400,1233247930,8850,8850,8850,8850,239
|
|
20230816,105300,1231132780,8840,8840,8840,8840,19
|
|
20230816,105200,1230964820,8840,8840,8860,8820,215
|
|
20230816,105100,1229068130,8840,8860,8860,8840,130
|
|
20230816,105000,1227918440,8850,8860,8860,8850,530
|
|
20230816,104900,1223227880,8860,8860,8860,8860,11
|
|
20230816,104800,1223130420,8850,8840,8860,8830,1967
|
|
20230816,104700,1205736750,8850,8790,8870,8790,3251
|
|
20230816,104600,1177057440,8780,8800,8800,8780,440
|
|
20230816,104500,1173194200,8800,8800,8800,8800,9
|
|
20230816,104400,1173115000,8800,8800,8810,8800,692
|
|
20230816,104300,1167025310,8800,8810,8810,8800,122
|
|
20230816,104200,1165951210,8810,8810,8810,8810,90
|
|
20230816,104100,1165158310,8810,8800,8810,8800,332
|
|
20230816,104000,1162233410,8800,8760,8800,8750,2169
|
|
20230816,103900,1143218560,8750,8800,8800,8750,2971
|
|
20230816,103800,1117133210,8800,8820,8820,8800,1002
|
|
20230816,103700,1108312400,8810,8850,8850,8810,686
|
|
20230816,103600,1102261050,8850,8820,8850,8820,615
|
|
20230816,103500,1096830010,8810,8810,8810,8810,50
|
|
20230816,103400,1096389510,8800,8800,8800,8800,649
|
|
20230816,103300,1090678310,8800,8790,8800,8790,55
|
|
20230816,103200,1090194810,8780,8770,8800,8770,1090
|
|
20230816,103100,1080620880,8760,8760,8760,8760,1
|
|
20230816,103000,1080612120,8750,8760,8760,8750,3
|
|
20230816,102900,1080585860,8750,8750,8750,8750,0
|
|
20230816,102800,1080585860,8750,8750,8760,8750,731
|
|
20230816,102700,1074189120,8750,8760,8760,8750,350
|
|
20230816,102600,1071125170,8750,8750,8750,8740,1127
|
|
20230816,102500,1061268870,8750,8750,8750,8750,88
|
|
20230816,102400,1060498870,8740,8740,8740,8740,100
|
|
20230816,102300,1059624870,8740,8740,8760,8740,451
|
|
20230816,102200,1055683010,8740,8740,8740,8740,10
|
|
20230816,102100,1055595610,8730,8730,8730,8720,515
|
|
20230816,102000,1051101460,8730,8740,8740,8730,463
|
|
20230816,101900,1047056440,8740,8750,8750,8740,481
|
|
20230816,101800,1042850940,8750,8760,8760,8750,98
|
|
20230816,101700,1041993230,8750,8750,8770,8750,811
|
|
20230816,101600,1034896930,8750,8770,8790,8750,1141
|
|
20230816,101500,1024905230,8780,8780,8780,8780,162
|
|
20230816,101400,1023482870,8780,8800,8800,8780,67
|
|
20230816,101300,1022893450,8800,8800,8800,8800,575
|
|
20230816,101200,1017833450,8800,8760,8800,8760,3416
|
|
20230816,101100,987842430,8760,8770,8770,8760,48
|
|
20230816,101000,987421480,8770,8780,8780,8770,196
|
|
20230816,100900,985702250,8780,8780,8780,8780,22
|
|
20230816,100800,985509090,8770,8760,8770,8750,1149
|
|
20230816,100700,975445820,8750,8750,8750,8750,0
|
|
20230816,100600,975445820,8750,8760,8760,8750,2
|
|
20230816,100500,975428310,8760,8800,8800,8760,2812
|
|
20230816,100400,950739310,8800,8790,8800,8790,70
|
|
20230816,100300,950123690,8790,8780,8790,8780,228
|
|
20230816,100200,948120850,8780,8780,8780,8780,83
|
|
20230816,100100,947392110,8750,8770,8780,8750,416
|
|
20230816,100000,943749230,8780,8790,8790,8780,169
|
|
20230816,095900,942265360,8790,8800,8800,8790,227
|
|
20230816,095800,940269740,8800,8770,8800,8770,1535
|
|
20230816,095700,926783010,8770,8760,8780,8760,507
|
|
20230816,095600,922335120,8740,8710,8740,8710,872
|
|
20230816,095500,914726910,8700,8700,8700,8700,175
|
|
20230816,095400,913204410,8700,8690,8700,8680,1404
|
|
20230816,095300,900996720,8690,8690,8690,8690,113
|
|
20230816,095200,900014750,8690,8710,8710,8680,1414
|
|
20230816,095100,887717670,8710,8710,8710,8710,66
|
|
20230816,095000,887142810,8700,8690,8700,8690,656
|
|
20230816,094900,881435620,8690,8700,8700,8690,1622
|
|
20230816,094800,867324730,8690,8690,8690,8680,534
|
|
20230816,094700,862685930,8690,8710,8710,8690,3308
|
|
20230816,094600,833905050,8710,8730,8730,8700,3373
|
|
20230816,094500,804512980,8730,8730,8730,8730,86
|
|
20230816,094400,803762200,8730,8730,8730,8730,335
|
|
20230816,094300,800837650,8720,8730,8750,8720,2950
|
|
20230816,094200,775088570,8720,8760,8760,8720,4909
|
|
20230816,094100,732140260,8770,8770,8790,8770,231
|
|
20230816,094000,730114130,8780,8780,8790,8780,80
|
|
20230816,093900,729411630,8780,8780,8780,8780,251
|
|
20230816,093800,727207850,8780,8770,8780,8770,164
|
|
20230816,093700,725768360,8770,8760,8770,8750,1719
|
|
20230816,093600,710709160,8760,8760,8760,8750,1751
|
|
20230816,093500,695373340,8760,8740,8760,8740,332
|
|
20230816,093400,692467000,8730,8750,8750,8720,1098
|
|
20230816,093300,682885830,8750,8770,8770,8740,2623
|
|
20230816,093200,659934480,8740,8720,8740,8720,918
|
|
20230816,093100,651924310,8730,8730,8730,8720,932
|
|
20230816,093000,643792090,8730,8760,8760,8720,2113
|
|
20230816,092900,625356260,8740,8770,8770,8740,2801
|
|
20230816,092800,600855320,8770,8770,8780,8770,1254
|
|
20230816,092700,589857260,8770,8770,8770,8760,1635
|
|
20230816,092600,575518400,8770,8800,8800,8770,1841
|
|
20230816,092500,559350970,8800,8800,8800,8800,1060
|
|
20230816,092400,550022970,8800,8800,8810,8790,1642
|
|
20230816,092300,535582860,8800,8820,8820,8790,3394
|
|
20230816,092200,505704230,8800,8840,8840,8800,5894
|
|
20230816,092100,453695240,8850,8860,8880,8850,1912
|
|
20230816,092000,436756510,8860,8870,8870,8860,525
|
|
20230816,091900,432102140,8870,8850,8890,8850,2155
|
|
20230816,091800,413018870,8860,8830,8860,8820,680
|
|
20230816,091700,407004830,8820,8820,8830,8810,2242
|
|
20230816,091600,387234800,8820,8820,8850,8820,2427
|
|
20230816,091500,365809750,8810,8840,8840,8810,4021
|
|
20230816,091400,330353780,8830,8840,8860,8830,1294
|
|
20230816,091300,318911090,8850,8840,8850,8830,1729
|
|
20230816,091200,303631740,8850,8880,8880,8850,1123
|
|
20230816,091100,293686600,8880,8880,8900,8880,1244
|
|
20230816,091000,282635080,8880,8890,8890,8880,969
|
|
20230816,090900,274030300,8890,8910,8920,8890,3001
|
|
20230816,090800,247333020,8910,8900,8930,8890,2251
|
|
20230816,090700,227291950,8910,8910,8970,8910,2482
|
|
20230816,090600,205159440,8910,9020,9070,8860,3035
|
|
20230816,090500,177965380,9020,9010,9040,9010,1963
|
|
20230816,090400,160259930,9010,8920,9010,8910,4825
|
|
20230816,090300,116990960,8920,8890,8920,8860,1857
|
|
20230816,090200,100481160,8890,8850,8960,8810,2258
|
|
20230816,090100,80412720,8870,8890,8990,8840,2466
|
|
20230816,090000,58488560,8890,8910,8910,8880,6346
|