656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,195300,1314206090,11230,11230,11230,11230,2195
|
|
20230817,195200,1314206090,11230,11230,11230,11230,0
|
|
20230817,195100,1314206090,11230,11230,11230,11230,0
|
|
20230817,195000,1314206090,11230,11230,11230,11230,0
|
|
20230817,194900,1314206090,11230,11230,11230,11230,0
|
|
20230817,194800,1314206090,11230,11230,11230,11230,0
|
|
20230817,194700,1314206090,11230,11230,11230,11230,0
|
|
20230817,194600,1314206090,11230,11230,11230,11230,0
|
|
20230817,194500,1314206090,11230,11230,11230,11230,0
|
|
20230817,194400,1314206090,11230,11230,11230,11230,0
|
|
20230817,194300,1314206090,11230,11230,11230,11230,0
|
|
20230817,194200,1314206090,11230,11230,11230,11230,0
|
|
20230817,194100,1314206090,11230,11230,11230,11230,0
|
|
20230817,194000,1314206090,11230,11230,11230,11230,0
|
|
20230817,193900,1314206090,11230,11230,11230,11230,0
|
|
20230817,193800,1314206090,11230,11230,11230,11230,0
|
|
20230817,193700,1314206090,11230,11230,11230,11230,0
|
|
20230817,193600,1314206090,11230,11230,11230,11230,0
|
|
20230817,193500,1314206090,11230,11230,11230,11230,0
|
|
20230817,193400,1314206090,11230,11230,11230,11230,0
|
|
20230817,193300,1314206090,11230,11230,11230,11230,0
|
|
20230817,193200,1314206090,11230,11230,11230,11230,0
|
|
20230817,193100,1314206090,11230,11230,11230,11230,0
|
|
20230817,193000,1314206090,11230,11230,11230,11230,0
|
|
20230817,192900,1314206090,11230,11230,11230,11230,0
|
|
20230817,192800,1314206090,11230,11230,11230,11230,0
|
|
20230817,192700,1314206090,11230,11230,11230,11230,0
|
|
20230817,192600,1314206090,11230,11230,11230,11230,0
|
|
20230817,192500,1314206090,11230,11230,11230,11230,0
|
|
20230817,192400,1314206090,11230,11230,11230,11230,0
|
|
20230817,192300,1314206090,11230,11230,11230,11230,2195
|
|
20230817,192200,1314206090,11230,11230,11230,11230,0
|
|
20230817,192100,1314206090,11230,11230,11230,11230,0
|
|
20230817,192000,1314206090,11230,11230,11230,11230,0
|
|
20230817,191900,1314206090,11230,11230,11230,11230,0
|
|
20230817,191800,1314206090,11230,11230,11230,11230,0
|
|
20230817,191700,1314206090,11230,11230,11230,11230,0
|
|
20230817,191600,1314206090,11230,11230,11230,11230,0
|
|
20230817,191500,1314206090,11230,11230,11230,11230,0
|
|
20230817,191400,1314206090,11230,11230,11230,11230,0
|
|
20230817,191300,1314206090,11230,11230,11230,11230,0
|
|
20230817,191200,1314206090,11230,11230,11230,11230,0
|
|
20230817,191100,1314206090,11230,11230,11230,11230,0
|
|
20230817,191000,1314206090,11230,11230,11230,11230,0
|
|
20230817,190900,1314206090,11230,11230,11230,11230,0
|
|
20230817,190800,1314206090,11230,11230,11230,11230,0
|
|
20230817,190700,1314206090,11230,11230,11230,11230,0
|
|
20230817,190600,1314206090,11230,11230,11230,11230,0
|
|
20230817,190500,1314206090,11230,11230,11230,11230,0
|
|
20230817,190400,1314206090,11230,11230,11230,11230,0
|
|
20230817,190300,1314206090,11230,11230,11230,11230,0
|
|
20230817,190200,1314206090,11230,11230,11230,11230,0
|
|
20230817,190100,1314206090,11230,11230,11230,11230,0
|
|
20230817,190000,1314206090,11230,11230,11230,11230,0
|
|
20230817,185900,1314206090,11230,11230,11230,11230,0
|
|
20230817,185800,1314206090,11230,11230,11230,11230,0
|
|
20230817,185700,1314206090,11230,11230,11230,11230,0
|
|
20230817,185600,1314206090,11230,11230,11230,11230,0
|
|
20230817,185500,1314206090,11230,11230,11230,11230,0
|
|
20230817,185400,1314206090,11230,11230,11230,11230,0
|
|
20230817,185300,1314206090,11230,11230,11230,11230,2195
|
|
20230817,185200,1314206090,11230,11230,11230,11230,0
|
|
20230817,185100,1314206090,11230,11230,11230,11230,0
|
|
20230817,185000,1314206090,11230,11230,11230,11230,0
|
|
20230817,184900,1314206090,11230,11230,11230,11230,0
|
|
20230817,184800,1314206090,11230,11230,11230,11230,0
|
|
20230817,184700,1314206090,11230,11230,11230,11230,0
|
|
20230817,184600,1314206090,11230,11230,11230,11230,0
|
|
20230817,184500,1314206090,11230,11230,11230,11230,0
|
|
20230817,184400,1314206090,11230,11230,11230,11230,0
|
|
20230817,184300,1314206090,11230,11230,11230,11230,0
|
|
20230817,184200,1314206090,11230,11230,11230,11230,0
|
|
20230817,184100,1314206090,11230,11230,11230,11230,0
|
|
20230817,184000,1314206090,11230,11230,11230,11230,0
|
|
20230817,183900,1314206090,11230,11230,11230,11230,0
|
|
20230817,183800,1314206090,11230,11230,11230,11230,0
|
|
20230817,183700,1314206090,11230,11230,11230,11230,0
|
|
20230817,183600,1314206090,11230,11230,11230,11230,0
|
|
20230817,183500,1314206090,11230,11230,11230,11230,0
|
|
20230817,183400,1314206090,11230,11230,11230,11230,0
|
|
20230817,183300,1314206090,11230,11230,11230,11230,0
|
|
20230817,183200,1314206090,11230,11230,11230,11230,0
|
|
20230817,183100,1314206090,11230,11230,11230,11230,0
|
|
20230817,183000,1314206090,11230,11230,11230,11230,0
|
|
20230817,182900,1314206090,11230,11230,11230,11230,0
|
|
20230817,182800,1314206090,11230,11230,11230,11230,0
|
|
20230817,182700,1314206090,11230,11230,11230,11230,0
|
|
20230817,182600,1314206090,11230,11230,11230,11230,0
|
|
20230817,182500,1314206090,11230,11230,11230,11230,0
|
|
20230817,182400,1314206090,11230,11230,11230,11230,0
|
|
20230817,182300,1314206090,11230,11230,11230,11230,2195
|
|
20230817,182200,1314206090,11230,11230,11230,11230,0
|
|
20230817,182100,1314206090,11230,11230,11230,11230,0
|
|
20230817,182000,1314206090,11230,11230,11230,11230,0
|
|
20230817,181900,1314206090,11230,11230,11230,11230,0
|
|
20230817,181800,1314206090,11230,11230,11230,11230,0
|
|
20230817,181700,1314206090,11230,11230,11230,11230,0
|
|
20230817,181600,1314206090,11230,11230,11230,11230,0
|
|
20230817,181500,1314206090,11230,11230,11230,11230,0
|
|
20230817,181400,1314206090,11230,11230,11230,11230,0
|
|
20230817,181300,1314206090,11230,11230,11230,11230,0
|
|
20230817,181200,1314206090,11230,11230,11230,11230,0
|
|
20230817,181100,1314206090,11230,11230,11230,11230,0
|
|
20230817,181000,1314206090,11230,11230,11230,11230,0
|
|
20230817,180900,1314206090,11230,11230,11230,11230,0
|
|
20230817,180800,1314206090,11230,11230,11230,11230,0
|
|
20230817,180700,1314206090,11230,11230,11230,11230,0
|
|
20230817,180600,1314206090,11230,11230,11230,11230,0
|
|
20230817,180500,1314206090,11230,11230,11230,11230,0
|
|
20230817,180400,1314206090,11230,11230,11230,11230,0
|
|
20230817,180300,1314206090,11230,11230,11230,11230,0
|
|
20230817,180200,1314206090,11230,11230,11230,11230,0
|
|
20230817,180100,1314206090,11230,11230,11230,11230,0
|
|
20230817,180000,1314206090,11230,11230,11230,11230,0
|
|
20230817,175900,1314206090,11230,11230,11230,11230,0
|
|
20230817,175800,1314206090,11230,11230,11230,11230,0
|
|
20230817,175700,1314206090,11230,11230,11230,11230,0
|
|
20230817,175600,1314206090,11230,11230,11230,11230,0
|
|
20230817,175500,1314206090,11230,11230,11230,11230,0
|
|
20230817,175400,1314206090,11230,11230,11230,11230,0
|
|
20230817,175300,1314206090,11230,11230,11230,11230,2195
|
|
20230817,175200,1314206090,11230,11230,11230,11230,0
|
|
20230817,175100,1314206090,11230,11230,11230,11230,0
|
|
20230817,175000,1314206090,11230,11230,11230,11230,0
|
|
20230817,174900,1314206090,11230,11230,11230,11230,0
|
|
20230817,174800,1314206090,11230,11230,11230,11230,0
|
|
20230817,174700,1314206090,11230,11230,11230,11230,0
|
|
20230817,174600,1314206090,11230,11230,11230,11230,0
|
|
20230817,174500,1314206090,11230,11230,11230,11230,0
|
|
20230817,174400,1314206090,11230,11230,11230,11230,0
|
|
20230817,174300,1314206090,11230,11230,11230,11230,0
|
|
20230817,174200,1314206090,11230,11230,11230,11230,0
|
|
20230817,174100,1314206090,11230,11230,11230,11230,0
|
|
20230817,174000,1314206090,11230,11230,11230,11230,0
|
|
20230817,173900,1314206090,11230,11230,11230,11230,0
|
|
20230817,173800,1314206090,11230,11230,11230,11230,0
|
|
20230817,173700,1314206090,11230,11230,11230,11230,0
|
|
20230817,173600,1314206090,11230,11230,11230,11230,0
|
|
20230817,173500,1314206090,11230,11230,11230,11230,0
|
|
20230817,173400,1314206090,11230,11230,11230,11230,0
|
|
20230817,173300,1314206090,11230,11230,11230,11230,0
|
|
20230817,173200,1314206090,11230,11230,11230,11230,0
|
|
20230817,173100,1314206090,11230,11230,11230,11230,0
|
|
20230817,173000,1314206090,11230,11230,11230,11230,0
|
|
20230817,172900,1314206090,11230,11230,11230,11230,0
|
|
20230817,172800,1314206090,11230,11230,11230,11230,0
|
|
20230817,172700,1314206090,11230,11230,11230,11230,0
|
|
20230817,172600,1314206090,11230,11230,11230,11230,0
|
|
20230817,172500,1314206090,11230,11230,11230,11230,0
|
|
20230817,172400,1314206090,11230,11230,11230,11230,0
|
|
20230817,172300,1314206090,11230,11230,11230,11230,2195
|
|
20230817,172200,1314206090,11230,11230,11230,11230,0
|
|
20230817,172100,1314206090,11230,11230,11230,11230,0
|
|
20230817,172000,1314206090,11230,11230,11230,11230,0
|
|
20230817,171900,1314206090,11230,11230,11230,11230,0
|
|
20230817,171800,1314206090,11230,11230,11230,11230,0
|
|
20230817,171700,1314206090,11230,11230,11230,11230,0
|
|
20230817,171600,1314206090,11230,11230,11230,11230,0
|
|
20230817,171500,1314206090,11230,11230,11230,11230,0
|
|
20230817,171400,1314206090,11230,11230,11230,11230,0
|
|
20230817,171300,1314206090,11230,11230,11230,11230,0
|
|
20230817,171200,1314206090,11230,11230,11230,11230,0
|
|
20230817,171100,1314206090,11230,11230,11230,11230,0
|
|
20230817,171000,1314206090,11230,11230,11230,11230,0
|
|
20230817,170900,1314206090,11230,11230,11230,11230,0
|
|
20230817,170800,1314206090,11230,11230,11230,11230,0
|
|
20230817,170700,1314206090,11230,11230,11230,11230,0
|
|
20230817,170600,1314206090,11230,11230,11230,11230,0
|
|
20230817,170500,1314206090,11230,11230,11230,11230,0
|
|
20230817,170400,1314206090,11230,11230,11230,11230,0
|
|
20230817,170300,1314206090,11230,11230,11230,11230,0
|
|
20230817,170200,1314206090,11230,11230,11230,11230,0
|
|
20230817,170100,1314206090,11230,11230,11230,11230,0
|
|
20230817,170000,1314206090,11230,11230,11230,11230,0
|
|
20230817,165900,1314206090,11230,11230,11230,11230,0
|
|
20230817,165800,1314206090,11230,11230,11230,11230,0
|
|
20230817,165700,1314206090,11230,11230,11230,11230,0
|
|
20230817,165600,1314206090,11230,11230,11230,11230,0
|
|
20230817,165500,1314206090,11230,11230,11230,11230,0
|
|
20230817,165400,1314206090,11230,11230,11230,11230,0
|
|
20230817,165300,1314206090,11230,11230,11230,11230,2195
|
|
20230817,165200,1314206090,11230,11230,11230,11230,0
|
|
20230817,165100,1314206090,11230,11230,11230,11230,0
|
|
20230817,165000,1314206090,11230,11230,11230,11230,0
|
|
20230817,164900,1314206090,11230,11230,11230,11230,0
|
|
20230817,164800,1314206090,11230,11230,11230,11230,0
|
|
20230817,164700,1314206090,11230,11230,11230,11230,0
|
|
20230817,164600,1314206090,11230,11230,11230,11230,0
|
|
20230817,164500,1314206090,11230,11230,11230,11230,0
|
|
20230817,164400,1314206090,11230,11230,11230,11230,0
|
|
20230817,164300,1314206090,11230,11230,11230,11230,0
|
|
20230817,164200,1314206090,11230,11230,11230,11230,0
|
|
20230817,164100,1314206090,11230,11230,11230,11230,0
|
|
20230817,164000,1314206090,11230,11230,11230,11230,0
|
|
20230817,163900,1314206090,11230,11230,11230,11230,0
|
|
20230817,163800,1314206090,11230,11230,11230,11230,0
|
|
20230817,163700,1314206090,11230,11230,11230,11230,0
|
|
20230817,163600,1314206090,11230,11230,11230,11230,0
|
|
20230817,163500,1314206090,11230,11230,11230,11230,0
|
|
20230817,163400,1314206090,11230,11230,11230,11230,0
|
|
20230817,163300,1314206090,11230,11230,11230,11230,0
|
|
20230817,163200,1314206090,11230,11230,11230,11230,0
|
|
20230817,163100,1314206090,11230,11230,11230,11230,0
|
|
20230817,163000,1314206090,11230,11230,11230,11230,0
|
|
20230817,162900,1314206090,11230,11230,11230,11230,0
|
|
20230817,162800,1314206090,11230,11230,11230,11230,0
|
|
20230817,162700,1314206090,11230,11230,11230,11230,0
|
|
20230817,162600,1314206090,11230,11230,11230,11230,0
|
|
20230817,162500,1314206090,11230,11230,11230,11230,0
|
|
20230817,162400,1314206090,11230,11230,11230,11230,0
|
|
20230817,162300,1314206090,11230,11230,11230,11230,2195
|
|
20230817,162200,1314206090,11230,11230,11230,11230,0
|
|
20230817,162100,1314206090,11230,11230,11230,11230,0
|
|
20230817,162000,1314206090,11230,11230,11230,11230,0
|
|
20230817,161900,1314206090,11230,11230,11230,11230,0
|
|
20230817,161800,1314206090,11230,11230,11230,11230,0
|
|
20230817,161700,1314206090,11230,11230,11230,11230,0
|
|
20230817,161600,1314206090,11230,11230,11230,11230,0
|
|
20230817,161500,1314206090,11230,11230,11230,11230,0
|
|
20230817,161400,1314206090,11230,11230,11230,11230,0
|
|
20230817,161300,1314206090,11230,11230,11230,11230,0
|
|
20230817,161200,1314206090,11230,11230,11230,11230,0
|
|
20230817,161100,1314206090,11230,11230,11230,11230,0
|
|
20230817,161000,1314206090,11230,11230,11230,11230,0
|
|
20230817,160900,1314206090,11230,11230,11230,11230,0
|
|
20230817,160800,1314206090,11230,11230,11230,11230,0
|
|
20230817,160700,1314206090,11230,11230,11230,11230,0
|
|
20230817,160600,1314206090,11230,11230,11230,11230,0
|
|
20230817,160500,1314206090,11230,11230,11230,11230,0
|
|
20230817,160400,1314206090,11230,11230,11230,11230,0
|
|
20230817,160300,1314206090,11230,11230,11230,11230,0
|
|
20230817,160200,1314206090,11230,11230,11230,11230,0
|
|
20230817,160100,1314206090,11230,11230,11230,11230,0
|
|
20230817,160000,1314206090,11230,11230,11230,11230,0
|
|
20230817,155900,1314206090,11230,11230,11230,11230,0
|
|
20230817,155800,1314206090,11230,11230,11230,11230,0
|
|
20230817,155700,1314206090,11230,11230,11230,11230,0
|
|
20230817,155600,1314206090,11230,11230,11230,11230,0
|
|
20230817,155500,1314206090,11230,11230,11230,11230,0
|
|
20230817,155400,1314206090,11230,11230,11230,11230,0
|
|
20230817,155300,1314206090,11230,11230,11230,11230,2195
|
|
20230817,155200,1314206090,11230,11230,11230,11230,0
|
|
20230817,155100,1314206090,11230,11230,11230,11230,0
|
|
20230817,155000,1314206090,11230,11230,11230,11230,0
|
|
20230817,154900,1314206090,11230,11230,11230,11230,0
|
|
20230817,154800,1314206090,11230,11230,11230,11230,0
|
|
20230817,154700,1314206090,11230,11230,11230,11230,0
|
|
20230817,154600,1314206090,11230,11230,11230,11230,0
|
|
20230817,154500,1314206090,11230,11230,11230,11230,0
|
|
20230817,154400,1314206090,11230,11230,11230,11230,0
|
|
20230817,154300,1314206090,11230,11230,11230,11230,0
|
|
20230817,154200,1314206090,11230,11230,11230,11230,0
|
|
20230817,154100,1314206090,11230,11230,11230,11230,0
|
|
20230817,154000,1314206090,11230,11230,11230,11230,0
|
|
20230817,153900,1314206090,11230,11230,11230,11230,0
|
|
20230817,153800,1314206090,11230,11230,11230,11230,0
|
|
20230817,153700,1314206090,11230,11230,11230,11230,0
|
|
20230817,153600,1314206090,11230,11230,11230,11230,0
|
|
20230817,153500,1314206090,11230,11230,11230,11230,0
|
|
20230817,153400,1314206090,11230,11230,11230,11230,0
|
|
20230817,153300,1314206090,11230,11230,11230,11230,0
|
|
20230817,153200,1314206090,11230,11230,11230,11230,0
|
|
20230817,153100,1314206090,11230,11230,11230,11230,0
|
|
20230817,153000,1314206090,11230,11230,11230,11230,2195
|
|
20230817,152900,1289556240,11230,11230,11230,11230,0
|
|
20230817,152800,1289556240,11230,11230,11230,11230,0
|
|
20230817,152700,1289556240,11230,11230,11230,11230,0
|
|
20230817,152600,1289556240,11230,11230,11230,11230,0
|
|
20230817,152500,1289556240,11230,11230,11230,11230,0
|
|
20230817,152400,1289556240,11230,11230,11230,11230,0
|
|
20230817,152300,1289556240,11230,11230,11230,11230,0
|
|
20230817,152200,1289556240,11230,11230,11230,11230,0
|
|
20230817,152100,1289556240,11230,11230,11230,11230,0
|
|
20230817,152000,1289556240,11230,11230,11230,11230,0
|
|
20230817,151900,1289556240,11230,11230,11230,11220,607
|
|
20230817,151800,1282740930,11230,11230,11230,11220,660
|
|
20230817,151700,1275329750,11230,11240,11280,11230,483
|
|
20230817,151600,1269902110,11240,11260,11260,11230,436
|
|
20230817,151500,1265003140,11260,11260,11260,11260,22
|
|
20230817,151400,1264755420,11290,11270,11290,11210,5374
|
|
20230817,151300,1204440850,11300,11310,11310,11260,760
|
|
20230817,151200,1195866590,11310,11300,11320,11290,186
|
|
20230817,151100,1193764840,11300,11310,11310,11300,502
|
|
20230817,151000,1188090680,11300,11310,11310,11300,432
|
|
20230817,150900,1183207150,11320,11320,11320,11300,365
|
|
20230817,150800,1179079650,11310,11340,11340,11310,2039
|
|
20230817,150700,1156008300,11330,11340,11340,11330,78
|
|
20230817,150600,1155124160,11370,11380,11380,11370,11
|
|
20230817,150500,1154999080,11320,11320,11320,11320,300
|
|
20230817,150400,1151603080,11390,11370,11390,11370,762
|
|
20230817,150300,1142924990,11380,11300,11380,11300,1123
|
|
20230817,150200,1130227520,11300,11350,11350,11300,1678
|
|
20230817,150100,1111219850,11350,11420,11430,11350,3258
|
|
20230817,150000,1074104330,11430,11420,11430,11420,64
|
|
20230817,145900,1073373430,11420,11420,11420,11420,4
|
|
20230817,145800,1073327750,11420,11420,11420,11420,16
|
|
20230817,145700,1073145030,11410,11410,11410,11410,16
|
|
20230817,145600,1072962470,11430,11430,11430,11430,0
|
|
20230817,145500,1072962470,11430,11430,11430,11430,0
|
|
20230817,145400,1072962470,11430,11420,11430,11420,6
|
|
20230817,145300,1072893940,11420,11410,11430,11400,120
|
|
20230817,145200,1071525470,11400,11400,11400,11400,0
|
|
20230817,145100,1071525470,11400,11400,11400,11390,66
|
|
20230817,145000,1070773230,11420,11420,11420,11420,6
|
|
20230817,144900,1070704710,11420,11390,11420,11390,41
|
|
20230817,144800,1070236790,11390,11400,11400,11390,388
|
|
20230817,144700,1065817140,11420,11420,11420,11420,10
|
|
20230817,144600,1065702940,11420,11420,11420,11420,0
|
|
20230817,144500,1065702940,11420,11390,11420,11380,78
|
|
20230817,144400,1064815230,11420,11400,11420,11390,4
|
|
20230817,144300,1064769630,11440,11440,11440,11440,0
|
|
20230817,144200,1064769630,11440,11440,11440,11440,1
|
|
20230817,144100,1064758190,11370,11380,11450,11370,424
|
|
20230817,144000,1059935400,11390,11410,11410,11380,416
|
|
20230817,143900,1055193330,11400,11420,11450,11400,572
|
|
20230817,143800,1048672380,11450,11450,11450,11450,0
|
|
20230817,143700,1048672380,11450,11400,11450,11400,6
|
|
20230817,143600,1048603880,11410,11400,11450,11400,112
|
|
20230817,143500,1047325980,11460,11460,11460,11460,0
|
|
20230817,143400,1047325980,11460,11470,11470,11400,47
|
|
20230817,143300,1046789700,11400,11430,11430,11400,1263
|
|
20230817,143200,1032380380,11430,11430,11430,11430,262
|
|
20230817,143100,1029385720,11440,11470,11470,11440,338
|
|
20230817,143000,1025515640,11500,11500,11500,11500,0
|
|
20230817,142900,1025515640,11500,11500,11500,11500,350
|
|
20230817,142800,1021490640,11500,11500,11500,11500,0
|
|
20230817,142700,1021490640,11500,11500,11500,11500,0
|
|
20230817,142600,1021490640,11500,11500,11500,11500,35
|
|
20230817,142500,1021088140,11500,11500,11500,11500,50
|
|
20230817,142400,1020513140,11500,11500,11500,11500,55
|
|
20230817,142300,1019880640,11500,11460,11500,11460,58
|
|
20230817,142200,1019215840,11460,11470,11470,11460,92
|
|
20230817,142100,1018161420,11460,11510,11510,11460,35
|
|
20230817,142000,1017759310,11520,11520,11520,11520,0
|
|
20230817,141900,1017759310,11520,11520,11520,11520,0
|
|
20230817,141800,1017759310,11520,11520,11520,11520,0
|
|
20230817,141700,1017759310,11520,11520,11520,11520,0
|
|
20230817,141600,1017759310,11520,11520,11520,11520,1
|
|
20230817,141500,1017747790,11470,11470,11470,11470,237
|
|
20230817,141400,1015029400,11470,11470,11470,11470,1
|
|
20230817,141300,1015017930,11450,11450,11450,11450,0
|
|
20230817,141200,1015017930,11450,11450,11450,11450,0
|
|
20230817,141100,1015017930,11450,11450,11450,11450,100
|
|
20230817,141000,1013872930,11450,11450,11450,11450,100
|
|
20230817,140900,1012727930,11450,11450,11450,11450,0
|
|
20230817,140800,1012727930,11450,11450,11450,11450,0
|
|
20230817,140700,1012727930,11450,11420,11450,11420,61
|
|
20230817,140600,1012031280,11440,11440,11440,11440,1
|
|
20230817,140500,1012019840,11420,11440,11440,11420,158
|
|
20230817,140400,1010214690,11440,11440,11440,11440,30
|
|
20230817,140300,1009871490,11440,11440,11440,11440,1
|
|
20230817,140200,1009860050,11440,11440,11440,11440,0
|
|
20230817,140100,1009860050,11440,11440,11440,11440,3
|
|
20230817,140000,1009825730,11440,11400,11440,11400,109
|
|
20230817,135900,1008580910,11410,11400,11410,11400,16
|
|
20230817,135800,1008398410,11410,11410,11410,11410,48
|
|
20230817,135700,1007850730,11410,11410,11410,11410,26
|
|
20230817,135600,1007554070,11420,11420,11440,11410,311
|
|
20230817,135500,1004004010,11450,11420,11450,11410,855
|
|
20230817,135400,994239900,11430,11450,11450,11430,59
|
|
20230817,135300,993565510,11480,11480,11480,11480,1
|
|
20230817,135200,993554030,11440,11420,11440,11420,23
|
|
20230817,135100,993291090,11440,11420,11440,11420,339
|
|
20230817,135000,989419650,11420,11420,11420,11420,30
|
|
20230817,134900,989077050,11430,11430,11430,11410,601
|
|
20230817,134800,982217110,11430,11440,11440,11430,420
|
|
20230817,134700,977413990,11440,11460,11460,11440,456
|
|
20230817,134600,972196060,11460,11460,11460,11460,0
|
|
20230817,134500,972196060,11460,11460,11460,11460,3
|
|
20230817,134400,972161680,11440,11470,11470,11440,2088
|
|
20230817,134300,948237110,11480,11500,11500,11480,789
|
|
20230817,134200,939170420,11510,11500,11520,11500,9
|
|
20230817,134100,939066860,11520,11500,11520,11500,32
|
|
20230817,134000,938698840,11500,11510,11520,11500,15
|
|
20230817,133900,938526270,11510,11510,11510,11510,117
|
|
20230817,133800,937179600,11510,11520,11520,11510,29
|
|
20230817,133700,936845610,11520,11520,11520,11520,2
|
|
20230817,133600,936822570,11540,11520,11540,11520,210
|
|
20230817,133500,934399190,11510,11510,11510,11510,35
|
|
20230817,133400,933996340,11520,11520,11520,11520,0
|
|
20230817,133300,933996340,11520,11500,11520,11500,34
|
|
20230817,133200,933604960,11500,11500,11500,11500,2
|
|
20230817,133100,933581960,11510,11480,11510,11480,10
|
|
20230817,133000,933467100,11510,11480,11510,11480,38
|
|
20230817,132900,933030830,11480,11480,11480,11480,0
|
|
20230817,132800,933030830,11480,11480,11480,11480,9
|
|
20230817,132700,932927510,11520,11520,11520,11520,12
|
|
20230817,132600,932789270,11540,11490,11540,11480,24
|
|
20230817,132500,932513470,11480,11510,11510,11480,829
|
|
20230817,132400,922993670,11540,11490,11540,11490,91
|
|
20230817,132300,921947050,11500,11500,11510,11500,284
|
|
20230817,132200,918680510,11500,11500,11500,11500,4
|
|
20230817,132100,918634510,11490,11490,11490,11490,15
|
|
20230817,132000,918462160,11500,11490,11510,11490,19
|
|
20230817,131900,918243690,11490,11500,11500,11480,10
|
|
20230817,131800,918128860,11490,11490,11490,11490,20
|
|
20230817,131700,917899060,11480,11480,11480,11480,65
|
|
20230817,131600,917152860,11480,11480,11480,11480,9
|
|
20230817,131500,917049540,11510,11510,11510,11510,0
|
|
20230817,131400,917049540,11510,11470,11510,11470,10
|
|
20230817,131300,916934800,11510,11460,11510,11460,15
|
|
20230817,131200,916762830,11470,11460,11470,11460,22
|
|
20230817,131100,916510670,11470,11470,11470,11470,2
|
|
20230817,131000,916487730,11510,11450,11510,11450,11
|
|
20230817,130900,916361270,11440,11440,11440,11430,1009
|
|
20230817,130800,904818400,11450,11450,11450,11450,12
|
|
20230817,130700,904681000,11440,11440,11440,11440,8
|
|
20230817,130600,904589480,11440,11440,11470,11430,1769
|
|
20230817,130500,884345450,11440,11470,11470,11440,597
|
|
20230817,130400,877506080,11470,11500,11500,11470,283
|
|
20230817,130300,874255620,11500,11520,11520,11500,2627
|
|
20230817,130200,844041070,11520,11550,11550,11520,51
|
|
20230817,130100,843453520,11550,11520,11550,11510,123
|
|
20230817,130000,842037710,11510,11510,11520,11510,568
|
|
20230817,125900,835500020,11510,11540,11540,11510,3008
|
|
20230817,125800,800847100,11540,11560,11560,11540,569
|
|
20230817,125700,794279030,11560,11570,11570,11560,176
|
|
20230817,125600,792243980,11570,11580,11580,11570,47
|
|
20230817,125500,791700180,11570,11560,11570,11560,14
|
|
20230817,125400,791538280,11580,11580,11580,11580,2
|
|
20230817,125300,791515120,11580,11580,11580,11580,0
|
|
20230817,125200,791515120,11580,11560,11580,11560,10
|
|
20230817,125100,791399500,11570,11570,11570,11570,7
|
|
20230817,125000,791318510,11580,11570,11580,11570,10
|
|
20230817,124900,791202800,11580,11570,11580,11570,26
|
|
20230817,124800,790901970,11580,11560,11580,11560,146
|
|
20230817,124700,789212790,11550,11540,11560,11540,21
|
|
20230817,124600,788970350,11540,11540,11540,11540,18
|
|
20230817,124500,788762630,11540,11540,11540,11540,19
|
|
20230817,124400,788543370,11570,11560,11570,11560,6
|
|
20230817,124300,788474000,11550,11540,11570,11540,18
|
|
20230817,124200,788266160,11540,11550,11570,11540,316
|
|
20230817,124100,784619340,11550,11540,11550,11540,8
|
|
20230817,124000,784527000,11550,11550,11550,11550,3
|
|
20230817,123900,784492350,11560,11560,11560,11560,2
|
|
20230817,123800,784469230,11570,11540,11570,11540,128
|
|
20230817,123700,782989500,11570,11560,11570,11560,10
|
|
20230817,123600,782873840,11560,11550,11560,11550,3
|
|
20230817,123500,782839170,11550,11550,11550,11550,7
|
|
20230817,123400,782758320,11550,11550,11550,11550,2
|
|
20230817,123300,782735220,11570,11560,11570,11540,16
|
|
20230817,123200,782550430,11570,11570,11570,11570,0
|
|
20230817,123100,782550430,11570,11540,11570,11540,24
|
|
20230817,123000,782272840,11540,11560,11560,11540,12
|
|
20230817,122900,782134240,11530,11530,11530,11530,0
|
|
20230817,122800,782134240,11530,11530,11530,11530,8
|
|
20230817,122700,782042000,11560,11580,11580,11560,8
|
|
20230817,122600,781949480,11530,11530,11530,11530,11
|
|
20230817,122500,781822650,11580,11570,11580,11570,10
|
|
20230817,122400,781706910,11580,11580,11580,11580,45
|
|
20230817,122300,781185810,11580,11550,11580,11530,676
|
|
20230817,122200,773359250,11540,11520,11540,11520,26
|
|
20230817,122100,773059490,11530,11530,11530,11520,16
|
|
20230817,122000,772875100,11520,11520,11520,11520,0
|
|
20230817,121900,772875100,11520,11530,11530,11520,17
|
|
20230817,121800,772679150,11510,11530,11530,11510,10
|
|
20230817,121700,772564030,11510,11530,11530,11510,118
|
|
20230817,121600,771205830,11520,11520,11540,11520,168
|
|
20230817,121500,769270430,11520,11530,11530,11520,34
|
|
20230817,121400,768878730,11510,11510,11530,11510,41
|
|
20230817,121300,768406780,11540,11510,11540,11510,758
|
|
20230817,121200,759682170,11510,11530,11530,11510,249
|
|
20230817,121100,756814190,11520,11520,11520,11520,11
|
|
20230817,121000,756687470,11550,11550,11550,11550,1
|
|
20230817,120900,756675920,11520,11550,11550,11520,36
|
|
20230817,120800,756261170,11520,11560,11560,11520,18
|
|
20230817,120700,756053370,11530,11510,11530,11510,296
|
|
20230817,120600,752646390,11510,11550,11560,11510,3382
|
|
20230817,120500,713684020,11550,11550,11550,11540,162
|
|
20230817,120400,711812930,11550,11560,11560,11550,864
|
|
20230817,120300,701827720,11560,11560,11560,11560,115
|
|
20230817,120200,700498320,11560,11580,11580,11560,343
|
|
20230817,120100,696531050,11580,11580,11580,11580,3
|
|
20230817,120000,696496310,11590,11590,11590,11590,51
|
|
20230817,115900,695905220,11580,11580,11580,11570,127
|
|
20230817,115800,694434640,11590,11580,11590,11580,7
|
|
20230817,115700,694353570,11580,11580,11580,11580,9
|
|
20230817,115600,694249350,11590,11590,11590,11590,0
|
|
20230817,115500,694249350,11590,11590,11590,11580,8
|
|
20230817,115400,694156690,11580,11570,11580,11570,44
|
|
20230817,115300,693647510,11570,11570,11570,11570,116
|
|
20230817,115200,692305390,11580,11580,11580,11580,24
|
|
20230817,115100,692027470,11590,11590,11590,11590,1
|
|
20230817,115000,692015880,11580,11570,11580,11570,15
|
|
20230817,114900,691842270,11580,11580,11580,11580,9
|
|
20230817,114800,691738050,11580,11600,11600,11580,176
|
|
20230817,114700,689697390,11590,11590,11600,11590,514
|
|
20230817,114600,683735130,11600,11590,11600,11590,102
|
|
20230817,114500,682552250,11590,11580,11590,11580,58
|
|
20230817,114400,681880120,11580,11580,11580,11580,12
|
|
20230817,114300,681741160,11580,11580,11580,11580,51
|
|
20230817,114200,681150580,11580,11570,11580,11570,74
|
|
20230817,114100,680293900,11570,11570,11570,11570,6
|
|
20230817,114000,680224480,11570,11570,11570,11570,8
|
|
20230817,113900,680131920,11570,11570,11570,11570,6
|
|
20230817,113800,680062500,11580,11580,11580,11580,63
|
|
20230817,113700,679332960,11580,11580,11580,11580,0
|
|
20230817,113600,679332960,11580,11580,11580,11580,6
|
|
20230817,113500,679263480,11580,11580,11580,11580,28
|
|
20230817,113400,678939240,11580,11580,11580,11580,0
|
|
20230817,113300,678939240,11580,11590,11590,11580,16
|
|
20230817,113200,678753950,11580,11580,11580,11580,6
|
|
20230817,113100,678684470,11560,11560,11560,11560,3
|
|
20230817,113000,678649790,11560,11580,11580,11560,83
|
|
20230817,112900,677689570,11580,11590,11590,11580,51
|
|
20230817,112800,677098980,11580,11570,11580,11570,12
|
|
20230817,112700,676960100,11570,11570,11570,11570,2
|
|
20230817,112600,676936960,11580,11570,11580,11570,91
|
|
20230817,112500,675883280,11580,11580,11580,11580,20
|
|
20230817,112400,675651680,11590,11590,11590,11590,10
|
|
20230817,112300,675535780,11590,11590,11590,11590,0
|
|
20230817,112200,675535780,11590,11590,11590,11590,0
|
|
20230817,112100,675535780,11590,11590,11590,11590,100
|
|
20230817,112000,674376780,11590,11590,11590,11590,0
|
|
20230817,111900,674376780,11590,11590,11590,11590,1
|
|
20230817,111800,674365190,11590,11590,11590,11590,1
|
|
20230817,111700,674353600,11590,11550,11590,11550,214
|
|
20230817,111600,671881860,11580,11580,11580,11580,0
|
|
20230817,111500,671881860,11580,11560,11580,11540,107
|
|
20230817,111400,670646760,11580,11580,11580,11580,0
|
|
20230817,111300,670646760,11580,11580,11580,11580,2
|
|
20230817,111200,670623600,11560,11560,11560,11560,1
|
|
20230817,111100,670612040,11550,11560,11560,11550,25
|
|
20230817,111000,670323050,11560,11560,11560,11560,1
|
|
20230817,110900,670311490,11530,11560,11560,11530,21
|
|
20230817,110800,670068760,11560,11550,11560,11520,2075
|
|
20230817,110700,646126940,11560,11560,11560,11560,20
|
|
20230817,110600,645895740,11570,11570,11570,11570,1
|
|
20230817,110500,645884170,11590,11590,11590,11590,0
|
|
20230817,110400,645884170,11590,11590,11590,11590,0
|
|
20230817,110300,645884170,11590,11600,11600,11590,36
|
|
20230817,110200,645466680,11600,11660,11660,11600,226
|
|
20230817,110100,642836990,11640,11640,11640,11640,42
|
|
20230817,110000,642348110,11660,11660,11660,11660,4
|
|
20230817,105900,642301470,11660,11630,11660,11630,825
|
|
20230817,105800,632698450,11630,11620,11640,11620,47
|
|
20230817,105700,632151770,11640,11640,11640,11640,0
|
|
20230817,105600,632151770,11640,11640,11640,11640,5
|
|
20230817,105500,632093570,11650,11650,11650,11650,0
|
|
20230817,105400,632093570,11650,11650,11650,11650,0
|
|
20230817,105300,632093570,11650,11650,11650,11650,1
|
|
20230817,105200,632081920,11550,11560,11560,11550,604
|
|
20230817,105100,625100720,11660,11660,11660,11520,1086
|
|
20230817,105000,612557220,11660,11660,11660,11660,74
|
|
20230817,104900,611694380,11660,11660,11660,11660,9
|
|
20230817,104800,611589440,11660,11660,11660,11660,3
|
|
20230817,104700,611554460,11660,11600,11660,11600,752
|
|
20230817,104600,602831200,11600,11620,11620,11600,249
|
|
20230817,104500,599938090,11660,11660,11660,11660,0
|
|
20230817,104400,599938090,11660,11660,11660,11660,100
|
|
20230817,104300,598772090,11660,11660,11660,11660,96
|
|
20230817,104200,597652730,11640,11610,11640,11610,450
|
|
20230817,104100,592420830,11610,11610,11610,11610,1
|
|
20230817,104000,592409220,11610,11610,11610,11610,0
|
|
20230817,103900,592409220,11610,11610,11610,11610,110
|
|
20230817,103800,591132120,11580,11580,11580,11580,16
|
|
20230817,103700,590946840,11580,11580,11580,11580,34
|
|
20230817,103600,590553120,11580,11580,11580,11560,68
|
|
20230817,103500,589766210,11580,11590,11590,11580,24
|
|
20230817,103400,589488270,11580,11580,11580,11580,100
|
|
20230817,103300,588330270,11580,11580,11580,11580,1
|
|
20230817,103200,588318690,11570,11550,11570,11550,270
|
|
20230817,103100,585197400,11540,11540,11540,11540,16
|
|
20230817,103000,585012760,11530,11530,11530,11530,1
|
|
20230817,102900,585001230,11560,11570,11570,11510,1064
|
|
20230817,102800,572713030,11560,11580,11580,11560,490
|
|
20230817,102700,567045420,11580,11580,11580,11580,73
|
|
20230817,102600,566200080,11660,11660,11660,11660,0
|
|
20230817,102500,566200080,11660,11660,11660,11660,0
|
|
20230817,102400,566200080,11660,11630,11660,11630,271
|
|
20230817,102300,563046040,11650,11590,11650,11570,1339
|
|
20230817,102200,547531770,11590,11610,11610,11590,657
|
|
20230817,102100,539910410,11610,11620,11650,11610,225
|
|
20230817,102000,537296560,11650,11650,11650,11650,0
|
|
20230817,101900,537296560,11650,11650,11650,11650,1
|
|
20230817,101800,537284910,11670,11670,11670,11670,10
|
|
20230817,101700,537168210,11700,11620,11700,11600,1627
|
|
20230817,101600,518287640,11610,11610,11610,11610,100
|
|
20230817,101500,517126640,11730,11730,11730,11730,0
|
|
20230817,101400,517126640,11730,11610,11730,11610,3
|
|
20230817,101300,517091690,11610,11670,11670,11600,5387
|
|
20230817,101200,454465410,11750,11680,11750,11670,74
|
|
20230817,101100,453601730,11670,11700,11700,11670,895
|
|
20230817,101000,443130560,11700,11700,11700,11700,285
|
|
20230817,100900,439796060,11760,11710,11760,11700,107
|
|
20230817,100800,438544090,11760,11700,11760,11700,11
|
|
20230817,100700,438415330,11700,11650,11700,11640,1407
|
|
20230817,100600,422004490,11650,11650,11650,11650,0
|
|
20230817,100500,422004490,11650,11650,11650,11650,11
|
|
20230817,100400,421876340,11690,11700,11700,11650,1138
|
|
20230817,100300,408580270,11700,11710,11710,11700,376
|
|
20230817,100200,404180470,11710,11710,11710,11710,54
|
|
20230817,100100,403548130,11720,11700,11720,11700,301
|
|
20230817,100000,400026410,11710,11710,11710,11710,2
|
|
20230817,095900,400002990,11700,11710,11710,11700,239
|
|
20230817,095800,397205580,11700,11710,11710,11700,1246
|
|
20230817,095700,382617220,11710,11720,11720,11710,451
|
|
20230817,095600,377332790,11730,11760,11760,11730,244
|
|
20230817,095500,374470590,11730,11740,11740,11730,100
|
|
20230817,095400,373297550,11730,11740,11740,11730,819
|
|
20230817,095300,363690640,11730,11740,11740,11730,247
|
|
20230817,095200,360790930,11730,11790,11800,11730,1284
|
|
20230817,095100,345706060,11790,11750,11790,11740,406
|
|
20230817,095000,340933590,11750,11800,11800,11750,87
|
|
20230817,094900,339910370,11810,11810,11810,11810,0
|
|
20230817,094800,339910370,11810,11760,11810,11750,47
|
|
20230817,094700,339358030,11810,11810,11810,11810,101
|
|
20230817,094600,338165220,11790,11800,11800,11790,210
|
|
20230817,094500,335689120,11810,11730,11810,11730,1924
|
|
20230817,094400,313008840,11790,11750,11790,11750,460
|
|
20230817,094300,307603800,11790,11790,11790,11750,14
|
|
20230817,094200,307439220,11750,11780,11780,11750,258
|
|
20230817,094100,304403120,11790,11800,11810,11790,58
|
|
20230817,094000,303719260,11810,11800,11810,11800,125
|
|
20230817,093900,302243040,11800,11790,11800,11790,1100
|
|
20230817,093800,289263110,11800,11800,11800,11800,0
|
|
20230817,093700,289263110,11800,11800,11800,11790,647
|
|
20230817,093600,281628520,11800,11670,11800,11670,2
|
|
20230817,093500,281605050,11800,11630,11860,11620,353
|
|
20230817,093400,277491930,11620,11650,11690,11620,211
|
|
20230817,093300,275034070,11650,11700,11720,11650,1479
|
|
20230817,093200,257794980,11740,11790,11790,11660,430
|
|
20230817,093100,252772960,11790,11850,11850,11650,1716
|
|
20230817,093000,232694300,11880,11830,11900,11750,2101
|
|
20230817,092900,207974220,11840,11830,11990,11800,271
|
|
20230817,092800,204764630,11800,11910,11990,11800,1574
|
|
20230817,092700,186090310,12000,12000,12000,11900,2251
|
|
20230817,092600,159276140,11940,11950,12000,11940,349
|
|
20230817,092500,155107640,11990,11980,11990,11950,235
|
|
20230817,092400,152297680,11990,11990,11990,11990,300
|
|
20230817,092300,148700680,11990,11990,11990,11990,1
|
|
20230817,092200,148688690,11940,11940,11940,11940,80
|
|
20230817,092100,147733490,12010,12010,12010,12010,6
|
|
20230817,092000,147661430,12020,11960,12040,11930,695
|
|
20230817,091900,139357740,12100,12020,12100,11950,3607
|
|
20230817,091800,96103690,12150,12050,12150,12030,701
|
|
20230817,091700,87667690,12150,12050,12150,12050,105
|
|
20230817,091600,86402240,12140,12140,12140,12140,10
|
|
20230817,091500,86280840,12150,12150,12150,12150,0
|
|
20230817,091400,86280840,12150,12150,12150,12150,50
|
|
20230817,091300,85673340,12160,12160,12160,12160,0
|
|
20230817,091200,85673340,12160,12160,12160,12160,0
|
|
20230817,091100,85673340,12160,12160,12160,12160,2
|
|
20230817,091000,85649020,12160,12070,12160,12060,1462
|
|
20230817,090900,68010000,12060,12000,12070,12000,140
|
|
20230817,090800,66324030,12000,12070,12070,12000,1031
|
|
20230817,090700,53910300,12070,12110,12110,12070,434
|
|
20230817,090600,48665610,12160,12190,12190,12160,237
|
|
20230817,090500,45780990,12300,12300,12300,12300,0
|
|
20230817,090400,45780990,12300,12300,12300,12300,21
|
|
20230817,090300,45522690,12310,12200,12310,12160,469
|
|
20230817,090200,39793340,12190,12160,12190,12160,952
|
|
20230817,090100,28213850,12160,12140,12170,12140,1001
|
|
20230817,090000,16042700,12160,12050,12160,12050,1321
|