682 lines
36 KiB
CSV
682 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,201900,2372061110,17960,17960,17960,17960,1565
|
|
20230816,201800,2372061110,17960,17960,17960,17960,0
|
|
20230816,201700,2372061110,17960,17960,17960,17960,0
|
|
20230816,201600,2372061110,17960,17960,17960,17960,0
|
|
20230816,201500,2372061110,17960,17960,17960,17960,0
|
|
20230816,201400,2372061110,17960,17960,17960,17960,0
|
|
20230816,201300,2372061110,17960,17960,17960,17960,0
|
|
20230816,201200,2372061110,17960,17960,17960,17960,0
|
|
20230816,201100,2372061110,17960,17960,17960,17960,0
|
|
20230816,201000,2372061110,17960,17960,17960,17960,0
|
|
20230816,200900,2372061110,17960,17960,17960,17960,0
|
|
20230816,200800,2372061110,17960,17960,17960,17960,0
|
|
20230816,200700,2372061110,17960,17960,17960,17960,0
|
|
20230816,200600,2372061110,17960,17960,17960,17960,0
|
|
20230816,200500,2372061110,17960,17960,17960,17960,0
|
|
20230816,200400,2372061110,17960,17960,17960,17960,0
|
|
20230816,200300,2372061110,17960,17960,17960,17960,0
|
|
20230816,200200,2372061110,17960,17960,17960,17960,0
|
|
20230816,200100,2372061110,17960,17960,17960,17960,0
|
|
20230816,200000,2372061110,17960,17960,17960,17960,0
|
|
20230816,195900,2372061110,17960,17960,17960,17960,0
|
|
20230816,195800,2372061110,17960,17960,17960,17960,0
|
|
20230816,195700,2372061110,17960,17960,17960,17960,0
|
|
20230816,195600,2372061110,17960,17960,17960,17960,0
|
|
20230816,195500,2372061110,17960,17960,17960,17960,0
|
|
20230816,195400,2372061110,17960,17960,17960,17960,0
|
|
20230816,195300,2372061110,17960,17960,17960,17960,0
|
|
20230816,195200,2372061110,17960,17960,17960,17960,0
|
|
20230816,195100,2372061110,17960,17960,17960,17960,0
|
|
20230816,195000,2372061110,17960,17960,17960,17960,0
|
|
20230816,194900,2372061110,17960,17960,17960,17960,1565
|
|
20230816,194800,2372061110,17960,17960,17960,17960,0
|
|
20230816,194700,2372061110,17960,17960,17960,17960,0
|
|
20230816,194600,2372061110,17960,17960,17960,17960,0
|
|
20230816,194500,2372061110,17960,17960,17960,17960,0
|
|
20230816,194400,2372061110,17960,17960,17960,17960,0
|
|
20230816,194300,2372061110,17960,17960,17960,17960,0
|
|
20230816,194200,2372061110,17960,17960,17960,17960,0
|
|
20230816,194100,2372061110,17960,17960,17960,17960,0
|
|
20230816,194000,2372061110,17960,17960,17960,17960,0
|
|
20230816,193900,2372061110,17960,17960,17960,17960,0
|
|
20230816,193800,2372061110,17960,17960,17960,17960,0
|
|
20230816,193700,2372061110,17960,17960,17960,17960,0
|
|
20230816,193600,2372061110,17960,17960,17960,17960,0
|
|
20230816,193500,2372061110,17960,17960,17960,17960,0
|
|
20230816,193400,2372061110,17960,17960,17960,17960,0
|
|
20230816,193300,2372061110,17960,17960,17960,17960,0
|
|
20230816,193200,2372061110,17960,17960,17960,17960,0
|
|
20230816,193100,2372061110,17960,17960,17960,17960,0
|
|
20230816,193000,2372061110,17960,17960,17960,17960,0
|
|
20230816,192900,2372061110,17960,17960,17960,17960,0
|
|
20230816,192800,2372061110,17960,17960,17960,17960,0
|
|
20230816,192700,2372061110,17960,17960,17960,17960,0
|
|
20230816,192600,2372061110,17960,17960,17960,17960,0
|
|
20230816,192500,2372061110,17960,17960,17960,17960,0
|
|
20230816,192400,2372061110,17960,17960,17960,17960,0
|
|
20230816,192300,2372061110,17960,17960,17960,17960,0
|
|
20230816,192200,2372061110,17960,17960,17960,17960,0
|
|
20230816,192100,2372061110,17960,17960,17960,17960,0
|
|
20230816,192000,2372061110,17960,17960,17960,17960,0
|
|
20230816,191900,2372061110,17960,17960,17960,17960,1565
|
|
20230816,191800,2372061110,17960,17960,17960,17960,0
|
|
20230816,191700,2372061110,17960,17960,17960,17960,0
|
|
20230816,191600,2372061110,17960,17960,17960,17960,0
|
|
20230816,191500,2372061110,17960,17960,17960,17960,0
|
|
20230816,191400,2372061110,17960,17960,17960,17960,0
|
|
20230816,191300,2372061110,17960,17960,17960,17960,0
|
|
20230816,191200,2372061110,17960,17960,17960,17960,0
|
|
20230816,191100,2372061110,17960,17960,17960,17960,0
|
|
20230816,191000,2372061110,17960,17960,17960,17960,0
|
|
20230816,190900,2372061110,17960,17960,17960,17960,0
|
|
20230816,190800,2372061110,17960,17960,17960,17960,0
|
|
20230816,190700,2372061110,17960,17960,17960,17960,0
|
|
20230816,190600,2372061110,17960,17960,17960,17960,0
|
|
20230816,190500,2372061110,17960,17960,17960,17960,0
|
|
20230816,190400,2372061110,17960,17960,17960,17960,0
|
|
20230816,190300,2372061110,17960,17960,17960,17960,0
|
|
20230816,190200,2372061110,17960,17960,17960,17960,0
|
|
20230816,190100,2372061110,17960,17960,17960,17960,0
|
|
20230816,190000,2372061110,17960,17960,17960,17960,0
|
|
20230816,185900,2372061110,17960,17960,17960,17960,0
|
|
20230816,185800,2372061110,17960,17960,17960,17960,0
|
|
20230816,185700,2372061110,17960,17960,17960,17960,0
|
|
20230816,185600,2372061110,17960,17960,17960,17960,0
|
|
20230816,185500,2372061110,17960,17960,17960,17960,0
|
|
20230816,185400,2372061110,17960,17960,17960,17960,0
|
|
20230816,185300,2372061110,17960,17960,17960,17960,0
|
|
20230816,185200,2372061110,17960,17960,17960,17960,0
|
|
20230816,185100,2372061110,17960,17960,17960,17960,0
|
|
20230816,185000,2372061110,17960,17960,17960,17960,0
|
|
20230816,184900,2372061110,17960,17960,17960,17960,1565
|
|
20230816,184800,2372061110,17960,17960,17960,17960,0
|
|
20230816,184700,2372061110,17960,17960,17960,17960,0
|
|
20230816,184600,2372061110,17960,17960,17960,17960,0
|
|
20230816,184500,2372061110,17960,17960,17960,17960,0
|
|
20230816,184400,2372061110,17960,17960,17960,17960,0
|
|
20230816,184300,2372061110,17960,17960,17960,17960,0
|
|
20230816,184200,2372061110,17960,17960,17960,17960,0
|
|
20230816,184100,2372061110,17960,17960,17960,17960,0
|
|
20230816,184000,2372061110,17960,17960,17960,17960,0
|
|
20230816,183900,2372061110,17960,17960,17960,17960,0
|
|
20230816,183800,2372061110,17960,17960,17960,17960,0
|
|
20230816,183700,2372061110,17960,17960,17960,17960,0
|
|
20230816,183600,2372061110,17960,17960,17960,17960,0
|
|
20230816,183500,2372061110,17960,17960,17960,17960,0
|
|
20230816,183400,2372061110,17960,17960,17960,17960,0
|
|
20230816,183300,2372061110,17960,17960,17960,17960,0
|
|
20230816,183200,2372061110,17960,17960,17960,17960,0
|
|
20230816,183100,2372061110,17960,17960,17960,17960,0
|
|
20230816,183000,2372061110,17960,17960,17960,17960,0
|
|
20230816,182900,2372061110,17960,17960,17960,17960,0
|
|
20230816,182800,2372061110,17960,17960,17960,17960,0
|
|
20230816,182700,2372061110,17960,17960,17960,17960,0
|
|
20230816,182600,2372061110,17960,17960,17960,17960,0
|
|
20230816,182500,2372061110,17960,17960,17960,17960,0
|
|
20230816,182400,2372061110,17960,17960,17960,17960,0
|
|
20230816,182300,2372061110,17960,17960,17960,17960,0
|
|
20230816,182200,2372061110,17960,17960,17960,17960,0
|
|
20230816,182100,2372061110,17960,17960,17960,17960,0
|
|
20230816,182000,2372061110,17960,17960,17960,17960,0
|
|
20230816,181900,2372061110,17960,17960,17960,17960,1565
|
|
20230816,181800,2372061110,17960,17960,17960,17960,0
|
|
20230816,181700,2372061110,17960,17960,17960,17960,0
|
|
20230816,181600,2372061110,17960,17960,17960,17960,0
|
|
20230816,181500,2372061110,17960,17960,17960,17960,0
|
|
20230816,181400,2372061110,17960,17960,17960,17960,0
|
|
20230816,181300,2372061110,17960,17960,17960,17960,0
|
|
20230816,181200,2372061110,17960,17960,17960,17960,0
|
|
20230816,181100,2372061110,17960,17960,17960,17960,0
|
|
20230816,181000,2372061110,17960,17960,17960,17960,0
|
|
20230816,180900,2372061110,17960,17960,17960,17960,0
|
|
20230816,180800,2372061110,17960,17960,17960,17960,0
|
|
20230816,180700,2372061110,17960,17960,17960,17960,0
|
|
20230816,180600,2372061110,17960,17960,17960,17960,0
|
|
20230816,180500,2372061110,17960,17960,17960,17960,0
|
|
20230816,180400,2372061110,17960,17960,17960,17960,0
|
|
20230816,180300,2372061110,17960,17960,17960,17960,0
|
|
20230816,180200,2372061110,17960,17960,17960,17960,0
|
|
20230816,180100,2372061110,17960,17960,17960,17960,0
|
|
20230816,180000,2372061110,17960,17960,17960,17960,0
|
|
20230816,175900,2372061110,17960,17960,17960,17960,0
|
|
20230816,175800,2372061110,17960,17960,17960,17960,0
|
|
20230816,175700,2372061110,17960,17960,17960,17960,0
|
|
20230816,175600,2372061110,17960,17960,17960,17960,0
|
|
20230816,175500,2372061110,17960,17960,17960,17960,0
|
|
20230816,175400,2372061110,17960,17960,17960,17960,0
|
|
20230816,175300,2372061110,17960,17960,17960,17960,0
|
|
20230816,175200,2372061110,17960,17960,17960,17960,0
|
|
20230816,175100,2372061110,17960,17960,17960,17960,0
|
|
20230816,175000,2372061110,17960,17960,17960,17960,0
|
|
20230816,174900,2372061110,17960,17960,17960,17960,1565
|
|
20230816,174800,2372061110,17960,17960,17960,17960,0
|
|
20230816,174700,2372061110,17960,17960,17960,17960,0
|
|
20230816,174600,2372061110,17960,17960,17960,17960,0
|
|
20230816,174500,2372061110,17960,17960,17960,17960,0
|
|
20230816,174400,2372061110,17960,17960,17960,17960,0
|
|
20230816,174300,2372061110,17960,17960,17960,17960,0
|
|
20230816,174200,2372061110,17960,17960,17960,17960,0
|
|
20230816,174100,2372061110,17960,17960,17960,17960,0
|
|
20230816,174000,2372061110,17960,17960,17960,17960,0
|
|
20230816,173900,2372061110,17960,17960,17960,17960,0
|
|
20230816,173800,2372061110,17960,17960,17960,17960,0
|
|
20230816,173700,2372061110,17960,17960,17960,17960,0
|
|
20230816,173600,2372061110,17960,17960,17960,17960,0
|
|
20230816,173500,2372061110,17960,17960,17960,17960,0
|
|
20230816,173400,2372061110,17960,17960,17960,17960,0
|
|
20230816,173300,2372061110,17960,17960,17960,17960,0
|
|
20230816,173200,2372061110,17960,17960,17960,17960,0
|
|
20230816,173100,2372061110,17960,17960,17960,17960,0
|
|
20230816,173000,2372061110,17960,17960,17960,17960,0
|
|
20230816,172900,2372061110,17960,17960,17960,17960,0
|
|
20230816,172800,2372061110,17960,17960,17960,17960,0
|
|
20230816,172700,2372061110,17960,17960,17960,17960,0
|
|
20230816,172600,2372061110,17960,17960,17960,17960,0
|
|
20230816,172500,2372061110,17960,17960,17960,17960,0
|
|
20230816,172400,2372061110,17960,17960,17960,17960,0
|
|
20230816,172300,2372061110,17960,17960,17960,17960,0
|
|
20230816,172200,2372061110,17960,17960,17960,17960,0
|
|
20230816,172100,2372061110,17960,17960,17960,17960,0
|
|
20230816,172000,2372061110,17960,17960,17960,17960,0
|
|
20230816,171900,2372061110,17960,17960,17960,17960,1565
|
|
20230816,171800,2372061110,17960,17960,17960,17960,0
|
|
20230816,171700,2372061110,17960,17960,17960,17960,0
|
|
20230816,171600,2372061110,17960,17960,17960,17960,0
|
|
20230816,171500,2372061110,17960,17960,17960,17960,0
|
|
20230816,171400,2372061110,17960,17960,17960,17960,0
|
|
20230816,171300,2372061110,17960,17960,17960,17960,0
|
|
20230816,171200,2372061110,17960,17960,17960,17960,0
|
|
20230816,171100,2372061110,17960,17960,17960,17960,0
|
|
20230816,171000,2372061110,17960,17960,17960,17960,0
|
|
20230816,170900,2372061110,17960,17960,17960,17960,0
|
|
20230816,170800,2372061110,17960,17960,17960,17960,0
|
|
20230816,170700,2372061110,17960,17960,17960,17960,0
|
|
20230816,170600,2372061110,17960,17960,17960,17960,0
|
|
20230816,170500,2372061110,17960,17960,17960,17960,0
|
|
20230816,170400,2372061110,17960,17960,17960,17960,0
|
|
20230816,170300,2372061110,17960,17960,17960,17960,0
|
|
20230816,170200,2372061110,17960,17960,17960,17960,0
|
|
20230816,170100,2372061110,17960,17960,17960,17960,0
|
|
20230816,170000,2372061110,17960,17960,17960,17960,0
|
|
20230816,165900,2372061110,17960,17960,17960,17960,0
|
|
20230816,165800,2372061110,17960,17960,17960,17960,0
|
|
20230816,165700,2372061110,17960,17960,17960,17960,0
|
|
20230816,165600,2372061110,17960,17960,17960,17960,0
|
|
20230816,165500,2372061110,17960,17960,17960,17960,0
|
|
20230816,165400,2372061110,17960,17960,17960,17960,0
|
|
20230816,165300,2372061110,17960,17960,17960,17960,0
|
|
20230816,165200,2372061110,17960,17960,17960,17960,0
|
|
20230816,165100,2372061110,17960,17960,17960,17960,0
|
|
20230816,165000,2372061110,17960,17960,17960,17960,0
|
|
20230816,164900,2372061110,17960,17960,17960,17960,1565
|
|
20230816,164800,2372061110,17960,17960,17960,17960,0
|
|
20230816,164700,2372061110,17960,17960,17960,17960,0
|
|
20230816,164600,2372061110,17960,17960,17960,17960,0
|
|
20230816,164500,2372061110,17960,17960,17960,17960,0
|
|
20230816,164400,2372061110,17960,17960,17960,17960,0
|
|
20230816,164300,2372061110,17960,17960,17960,17960,0
|
|
20230816,164200,2372061110,17960,17960,17960,17960,0
|
|
20230816,164100,2372061110,17960,17960,17960,17960,0
|
|
20230816,164000,2372061110,17960,17960,17960,17960,0
|
|
20230816,163900,2372061110,17960,17960,17960,17960,0
|
|
20230816,163800,2372061110,17960,17960,17960,17960,0
|
|
20230816,163700,2372061110,17960,17960,17960,17960,0
|
|
20230816,163600,2372061110,17960,17960,17960,17960,0
|
|
20230816,163500,2372061110,17960,17960,17960,17960,0
|
|
20230816,163400,2372061110,17960,17960,17960,17960,0
|
|
20230816,163300,2372061110,17960,17960,17960,17960,0
|
|
20230816,163200,2372061110,17960,17960,17960,17960,0
|
|
20230816,163100,2372061110,17960,17960,17960,17960,0
|
|
20230816,163000,2372061110,17960,17960,17960,17960,0
|
|
20230816,162900,2372061110,17960,17960,17960,17960,0
|
|
20230816,162800,2372061110,17960,17960,17960,17960,0
|
|
20230816,162700,2372061110,17960,17960,17960,17960,0
|
|
20230816,162600,2372061110,17960,17960,17960,17960,0
|
|
20230816,162500,2372061110,17960,17960,17960,17960,0
|
|
20230816,162400,2372061110,17960,17960,17960,17960,0
|
|
20230816,162300,2372061110,17960,17960,17960,17960,0
|
|
20230816,162200,2372061110,17960,17960,17960,17960,0
|
|
20230816,162100,2372061110,17960,17960,17960,17960,0
|
|
20230816,162000,2372061110,17960,17960,17960,17960,0
|
|
20230816,161900,2372061110,17960,17960,17960,17960,1565
|
|
20230816,161800,2372061110,17960,17960,17960,17960,0
|
|
20230816,161700,2372061110,17960,17960,17960,17960,0
|
|
20230816,161600,2372061110,17960,17960,17960,17960,0
|
|
20230816,161500,2372061110,17960,17960,17960,17960,0
|
|
20230816,161400,2372061110,17960,17960,17960,17960,0
|
|
20230816,161300,2372061110,17960,17960,17960,17960,0
|
|
20230816,161200,2372061110,17960,17960,17960,17960,0
|
|
20230816,161100,2372061110,17960,17960,17960,17960,0
|
|
20230816,161000,2372061110,17960,17960,17960,17960,0
|
|
20230816,160900,2372061110,17960,17960,17960,17960,0
|
|
20230816,160800,2372061110,17960,17960,17960,17960,0
|
|
20230816,160700,2372061110,17960,17960,17960,17960,0
|
|
20230816,160600,2372061110,17960,17960,17960,17960,0
|
|
20230816,160500,2372061110,17960,17960,17960,17960,0
|
|
20230816,160400,2372061110,17960,17960,17960,17960,0
|
|
20230816,160300,2372061110,17960,17960,17960,17960,0
|
|
20230816,160200,2372061110,17960,17960,17960,17960,0
|
|
20230816,160100,2372061110,17960,17960,17960,17960,0
|
|
20230816,160000,2372061110,17960,17960,17960,17960,0
|
|
20230816,155900,2372061110,17960,17960,17960,17960,0
|
|
20230816,155800,2372061110,17960,17960,17960,17960,0
|
|
20230816,155700,2372061110,17960,17960,17960,17960,0
|
|
20230816,155600,2372061110,17960,17960,17960,17960,0
|
|
20230816,155500,2372061110,17960,17960,17960,17960,0
|
|
20230816,155400,2372061110,17960,17960,17960,17960,0
|
|
20230816,155300,2372061110,17960,17960,17960,17960,0
|
|
20230816,155200,2372061110,17960,17960,17960,17960,0
|
|
20230816,155100,2372061110,17960,17960,17960,17960,0
|
|
20230816,155000,2372061110,17960,17960,17960,17960,0
|
|
20230816,154900,2372061110,17960,17960,17960,17960,1565
|
|
20230816,154800,2372061110,17960,17960,17960,17960,0
|
|
20230816,154700,2372061110,17960,17960,17960,17960,0
|
|
20230816,154600,2372061110,17960,17960,17960,17960,0
|
|
20230816,154500,2372061110,17960,17960,17960,17960,0
|
|
20230816,154400,2372061110,17960,17960,17960,17960,0
|
|
20230816,154300,2372061110,17960,17960,17960,17960,0
|
|
20230816,154200,2372061110,17960,17960,17960,17960,0
|
|
20230816,154100,2372061110,17960,17960,17960,17960,0
|
|
20230816,154000,2372061110,17960,17960,17960,17960,0
|
|
20230816,153900,2372061110,17960,17960,17960,17960,0
|
|
20230816,153800,2372061110,17960,17960,17960,17960,0
|
|
20230816,153700,2372061110,17960,17960,17960,17960,0
|
|
20230816,153600,2372061110,17960,17960,17960,17960,0
|
|
20230816,153500,2372061110,17960,17960,17960,17960,0
|
|
20230816,153400,2372061110,17960,17960,17960,17960,0
|
|
20230816,153300,2372061110,17960,17960,17960,17960,0
|
|
20230816,153200,2372061110,17960,17960,17960,17960,0
|
|
20230816,153100,2372061110,17960,17960,17960,17960,0
|
|
20230816,153000,2372061110,17960,17960,17960,17960,1565
|
|
20230816,152900,2343953710,17940,17940,17940,17940,0
|
|
20230816,152800,2343953710,17940,17940,17940,17940,0
|
|
20230816,152700,2343953710,17940,17940,17940,17940,0
|
|
20230816,152600,2343953710,17940,17940,17940,17940,0
|
|
20230816,152500,2343953710,17940,17940,17940,17940,0
|
|
20230816,152400,2343953710,17940,17940,17940,17940,0
|
|
20230816,152300,2343953710,17940,17940,17940,17940,0
|
|
20230816,152200,2343953710,17940,17940,17940,17940,0
|
|
20230816,152100,2343953710,17940,17940,17940,17940,0
|
|
20230816,152000,2343953710,17940,17940,17940,17940,0
|
|
20230816,151900,2343953710,17940,17950,17950,17940,156
|
|
20230816,151800,2341153960,17940,17950,17950,17940,275
|
|
20230816,151700,2336220030,17950,17940,17950,17940,361
|
|
20230816,151600,2329743560,17950,17940,17950,17940,118
|
|
20230816,151500,2327626500,17930,17920,17940,17910,742
|
|
20230816,151400,2314325990,17910,17920,17920,17910,289
|
|
20230816,151300,2309147140,17910,17910,17910,17910,84
|
|
20230816,151200,2307642700,17910,17920,17920,17860,1510
|
|
20230816,151100,2280624800,17910,17910,17920,17910,587
|
|
20230816,151000,2270111450,17920,17910,17920,17910,221
|
|
20230816,150900,2266151780,17910,17930,17930,17910,366
|
|
20230816,150800,2259592670,17920,17930,17940,17890,436
|
|
20230816,150700,2251781720,17930,17900,17950,17900,674
|
|
20230816,150600,2239694140,17900,17910,17910,17900,455
|
|
20230816,150500,2231548460,17900,17900,17910,17900,169
|
|
20230816,150400,2228523350,17910,17900,17910,17900,60
|
|
20230816,150300,2227449170,17900,17900,17910,17900,77
|
|
20230816,150200,2226070120,17900,17900,17900,17900,39
|
|
20230816,150100,2225372020,17900,17900,17900,17900,109
|
|
20230816,150000,2223420920,17890,17900,17900,17890,56
|
|
20230816,145900,2222418900,17900,17880,17900,17880,51
|
|
20230816,145800,2221506160,17890,17870,17890,17870,62
|
|
20230816,145700,2220397930,17880,17900,17900,17880,150
|
|
20230816,145600,2217713980,17900,17890,17900,17890,79
|
|
20230816,145500,2216299900,17890,17900,17900,17890,193
|
|
20230816,145400,2212845230,17900,17910,17910,17900,330
|
|
20230816,145300,2206937960,17920,17900,17920,17900,297
|
|
20230816,145200,2201619700,17900,17900,17910,17900,386
|
|
20230816,145100,2194709900,17900,17900,17910,17900,46
|
|
20230816,145000,2193886440,17900,17870,17900,17870,393
|
|
20230816,144900,2186856720,17870,17880,17880,17870,590
|
|
20230816,144800,2176308360,17880,17900,17900,17880,106
|
|
20230816,144700,2174411020,17890,17860,17890,17860,726
|
|
20230816,144600,2161443110,17850,17890,17890,17850,338
|
|
20230816,144500,2155400320,17890,17890,17890,17890,22
|
|
20230816,144400,2155006740,17850,17880,17910,17850,1180
|
|
20230816,144300,2133914460,17880,17880,17890,17880,23
|
|
20230816,144200,2133503030,17880,17890,17890,17850,1653
|
|
20230816,144100,2103974800,17890,17890,17890,17890,3
|
|
20230816,144000,2103921130,17900,17890,17910,17890,79
|
|
20230816,143900,2102507530,17880,17880,17890,17860,1243
|
|
20230816,143800,2080295910,17880,17900,17900,17880,123
|
|
20230816,143700,2078094340,17910,17900,17910,17900,40
|
|
20230816,143600,2077378330,17910,17880,17920,17880,624
|
|
20230816,143500,2066212930,17880,17920,17920,17870,1978
|
|
20230816,143400,2030835980,17920,17920,17930,17920,22
|
|
20230816,143300,2030441730,17930,17930,17930,17910,67
|
|
20230816,143200,2029241280,17930,17940,17940,17930,14
|
|
20230816,143100,2028990130,17940,17940,17940,17940,39
|
|
20230816,143000,2028290470,17950,17930,17950,17930,114
|
|
20230816,142900,2026245530,17940,17950,17950,17920,276
|
|
20230816,142800,2021297320,17960,17960,17960,17960,11
|
|
20230816,142700,2021099760,17960,17960,17960,17960,14
|
|
20230816,142600,2020848320,17970,17970,17970,17970,28
|
|
20230816,142500,2020345160,17990,17990,17990,17990,136
|
|
20230816,142400,2017898520,17990,17920,18000,17920,3236
|
|
20230816,142300,1959789860,17910,17910,17910,17910,0
|
|
20230816,142200,1959789860,17910,17890,17990,17890,1831
|
|
20230816,142100,1926962410,17890,17890,17890,17890,48
|
|
20230816,142000,1926103690,17890,17890,17890,17890,92
|
|
20230816,141900,1924457810,17900,17900,17900,17900,240
|
|
20230816,141800,1920161810,17900,17910,17910,17900,122
|
|
20230816,141700,1917977460,17920,17940,17940,17920,15
|
|
20230816,141600,1917708610,17950,17970,17970,17950,116
|
|
20230816,141500,1915625030,17970,17960,17970,17960,187
|
|
20230816,141400,1912265040,17960,17950,17960,17950,47
|
|
20230816,141300,1911421380,17950,17930,17950,17930,70
|
|
20230816,141200,1910166030,17930,17930,17930,17930,0
|
|
20230816,141100,1910166030,17930,17940,17940,17930,38
|
|
20230816,141000,1909484680,17920,17920,17920,17900,595
|
|
20230816,140900,1898833000,17920,17910,17920,17910,317
|
|
20230816,140800,1893155070,17920,17930,17930,17920,118
|
|
20230816,140700,1891039980,17920,17910,17920,17910,82
|
|
20230816,140600,1889570980,17900,17920,17930,17900,333
|
|
20230816,140500,1883604410,17910,17930,17930,17910,310
|
|
20230816,140400,1878048330,17930,17930,17930,17930,1
|
|
20230816,140300,1878030400,17940,17940,17940,17940,5
|
|
20230816,140200,1877940700,17940,17940,17940,17940,38
|
|
20230816,140100,1877258980,17940,17940,17940,17930,520
|
|
20230816,140000,1867935250,17940,17930,17950,17930,724
|
|
20230816,135900,1854946650,17930,17920,17930,17920,18
|
|
20230816,135800,1854624080,17910,17910,17910,17910,0
|
|
20230816,135700,1854624080,17910,17940,17940,17910,480
|
|
20230816,135600,1846019540,17940,17940,17940,17940,0
|
|
20230816,135500,1846019540,17940,17940,17940,17940,1
|
|
20230816,135400,1846001600,17930,17920,17930,17920,78
|
|
20230816,135300,1844603750,17910,17920,17920,17910,20
|
|
20230816,135200,1844245500,17910,17910,17910,17900,440
|
|
20230816,135100,1836367400,17910,17910,17910,17910,131
|
|
20230816,135000,1834021190,17910,17910,17910,17910,284
|
|
20230816,134900,1828934750,17900,17910,17910,17900,751
|
|
20230816,134800,1815491840,17900,17910,17910,17900,232
|
|
20230816,134700,1811338420,17910,17930,17930,17900,619
|
|
20230816,134600,1800248200,17930,17930,17930,17930,0
|
|
20230816,134500,1800248200,17930,17930,17930,17910,426
|
|
20230816,134400,1792614670,17930,17930,17930,17930,176
|
|
20230816,134300,1789458990,17920,17930,17930,17920,157
|
|
20230816,134200,1786644160,17930,17930,17940,17930,153
|
|
20230816,134100,1783900840,17940,17940,17940,17940,355
|
|
20230816,134000,1777532140,17980,17950,18010,17950,980
|
|
20230816,133900,1759917840,17950,17950,17950,17950,437
|
|
20230816,133800,1752073690,17960,17960,17960,17960,154
|
|
20230816,133700,1749307850,17960,17970,17970,17960,15
|
|
20230816,133600,1749038400,17970,17970,17970,17970,405
|
|
20230816,133500,1741760550,17970,17970,17970,17970,100
|
|
20230816,133400,1739963550,17980,17990,17990,17980,309
|
|
20230816,133300,1734407700,17990,17990,17990,17990,1
|
|
20230816,133200,1734389710,17990,17980,17990,17980,810
|
|
20230816,133100,1719825810,17990,17990,17990,17990,1
|
|
20230816,133000,1719807820,17980,17980,17980,17980,20
|
|
20230816,132900,1719448220,17990,17990,17990,17990,2
|
|
20230816,132800,1719412240,17990,17990,17990,17990,295
|
|
20230816,132700,1714105190,17990,17990,17990,17990,52
|
|
20230816,132600,1713169710,18000,18000,18000,18000,0
|
|
20230816,132500,1713169710,18000,18040,18050,18000,1174
|
|
20230816,132400,1692016130,18030,18010,18040,18010,371
|
|
20230816,132300,1685329270,18000,18010,18010,18000,106
|
|
20230816,132200,1683420910,18010,18020,18020,18010,140
|
|
20230816,132100,1680898460,18020,18030,18030,18020,52
|
|
20230816,132000,1679961390,18040,18040,18040,18040,0
|
|
20230816,131900,1679961390,18040,18040,18040,18040,0
|
|
20230816,131800,1679961390,18040,18040,18040,18040,315
|
|
20230816,131700,1674278790,18050,18000,18050,18000,631
|
|
20230816,131600,1662915250,17990,17990,17990,17990,0
|
|
20230816,131500,1662915250,17990,17990,17990,17990,30
|
|
20230816,131400,1662375550,18000,18000,18000,18000,0
|
|
20230816,131300,1662375550,18000,17990,18000,17990,151
|
|
20230816,131200,1659659050,17990,18000,18000,17990,126
|
|
20230816,131100,1657392300,18000,17990,18000,17990,22
|
|
20230816,131000,1656996320,17990,17990,18000,17990,191
|
|
20230816,130900,1653559880,17990,17990,17990,17980,99
|
|
20230816,130800,1651778900,17990,17990,17990,17990,12
|
|
20230816,130700,1651563020,17990,17990,17990,17990,26
|
|
20230816,130600,1651095280,17980,17990,17990,17980,42
|
|
20230816,130500,1650340100,17990,17990,17990,17990,9
|
|
20230816,130400,1650178190,17990,17990,17990,17990,0
|
|
20230816,130300,1650178190,17990,17990,17990,17990,38
|
|
20230816,130200,1649494570,17990,17990,17990,17990,5
|
|
20230816,130100,1649404620,17990,17990,17990,17990,1
|
|
20230816,130000,1649386630,17990,17990,17990,17990,58
|
|
20230816,125900,1648343210,17980,17980,17980,17980,53
|
|
20230816,125800,1647390270,17980,17990,17990,17980,40
|
|
20230816,125700,1646670690,17980,17980,17980,17980,30
|
|
20230816,125600,1646131290,17990,17990,17990,17990,0
|
|
20230816,125500,1646131290,17990,17980,17990,17980,26
|
|
20230816,125400,1645663560,17990,17990,17990,17990,45
|
|
20230816,125300,1644854010,17990,17990,17990,17990,30
|
|
20230816,125200,1644314310,18000,18000,18000,18000,0
|
|
20230816,125100,1644314310,18000,17990,18000,17990,110
|
|
20230816,125000,1642335400,17990,17990,17990,17990,11
|
|
20230816,124900,1642137510,17980,17980,17980,17980,0
|
|
20230816,124800,1642137510,17980,18000,18000,17980,1309
|
|
20230816,124700,1618589100,17990,17990,18000,17990,103
|
|
20230816,124600,1616736120,18000,18000,18000,18000,1
|
|
20230816,124500,1616718120,17990,18000,18000,17990,51
|
|
20230816,124400,1615800620,17990,17990,17990,17990,63
|
|
20230816,124300,1614667250,18000,17990,18000,17990,15
|
|
20230816,124200,1614397290,17990,18000,18000,17990,71
|
|
20230816,124100,1613119500,18000,18000,18000,18000,59
|
|
20230816,124000,1612057500,18000,17970,18000,17970,187
|
|
20230816,123900,1608694960,17970,17960,17970,17960,18
|
|
20230816,123800,1608371650,17960,17960,17960,17960,596
|
|
20230816,123700,1597667490,17960,17960,17960,17960,119
|
|
20230816,123600,1595530250,17980,17980,17980,17980,0
|
|
20230816,123500,1595530250,17980,18000,18000,17980,356
|
|
20230816,123400,1589126040,18000,18000,18000,18000,1
|
|
20230816,123300,1589108040,17990,18000,18000,17990,288
|
|
20230816,123200,1583924500,18000,18000,18000,18000,88
|
|
20230816,123100,1582340500,17990,17990,17990,17990,30
|
|
20230816,123000,1581800800,17990,17960,18000,17960,594
|
|
20230816,122900,1571123550,17950,17940,17950,17940,171
|
|
20230816,122800,1568055140,17940,17940,17940,17940,87
|
|
20230816,122700,1566494360,17950,17950,17950,17950,20
|
|
20230816,122600,1566135360,17950,17950,17950,17950,158
|
|
20230816,122500,1563299260,17950,17950,17950,17950,30
|
|
20230816,122400,1562760760,17950,17940,17950,17940,746
|
|
20230816,122300,1549377500,17950,17950,17950,17950,1
|
|
20230816,122200,1549359550,17950,17950,17950,17950,79
|
|
20230816,122100,1547941500,17950,17950,17950,17950,0
|
|
20230816,122000,1547941500,17950,17950,17950,17950,0
|
|
20230816,121900,1547941500,17950,17950,17950,17950,44
|
|
20230816,121800,1547151700,17960,17960,17960,17950,138
|
|
20230816,121700,1544674240,17950,17950,17950,17950,24
|
|
20230816,121600,1544243440,17950,17950,17950,17950,365
|
|
20230816,121500,1537691690,17950,17960,17960,17950,12
|
|
20230816,121400,1537476180,17960,17960,17960,17960,1
|
|
20230816,121300,1537458220,17960,17950,17960,17950,31
|
|
20230816,121200,1536901510,17960,17960,17960,17960,1
|
|
20230816,121100,1536883550,17950,17960,17960,17950,85
|
|
20230816,121000,1535357520,17960,17960,17960,17960,96
|
|
20230816,120900,1533633360,17960,17960,17960,17960,0
|
|
20230816,120800,1533633360,17960,17960,17960,17960,0
|
|
20230816,120700,1533633360,17960,17940,17960,17940,121
|
|
20230816,120600,1531461370,17940,17940,17940,17940,0
|
|
20230816,120500,1531461370,17940,17940,17940,17940,7
|
|
20230816,120400,1531335790,17940,17940,17940,17940,1
|
|
20230816,120300,1531317850,17950,17950,17950,17950,0
|
|
20230816,120200,1531317850,17950,17960,17960,17950,165
|
|
20230816,120100,1528356090,17950,17950,17950,17950,0
|
|
20230816,120000,1528356090,17950,17920,17950,17920,1184
|
|
20230816,115900,1507135560,17910,17910,17910,17910,2
|
|
20230816,115800,1507099740,17910,17920,17920,17910,11
|
|
20230816,115700,1506902650,17920,17900,17920,17900,357
|
|
20230816,115600,1500507990,17900,17900,17900,17900,0
|
|
20230816,115500,1500507990,17900,17900,17900,17900,1
|
|
20230816,115400,1500490090,17910,17910,17910,17910,1
|
|
20230816,115300,1500472180,17890,17900,17900,17890,184
|
|
20230816,115200,1497180330,17910,17910,17910,17910,413
|
|
20230816,115100,1489783500,17910,17910,17910,17910,17
|
|
20230816,115000,1489479030,17900,17900,17900,17900,0
|
|
20230816,114900,1489479030,17900,17910,17910,17900,124
|
|
20230816,114800,1487259170,17910,17920,17920,17910,490
|
|
20230816,114700,1478481130,17920,17920,17920,17920,0
|
|
20230816,114600,1478481130,17920,17930,17930,17920,79
|
|
20230816,114500,1477065430,17920,17930,17930,17920,312
|
|
20230816,114400,1471471280,17930,17940,17940,17930,262
|
|
20230816,114300,1466771110,17940,17940,17940,17940,205
|
|
20230816,114200,1463093410,17940,17940,17940,17940,14
|
|
20230816,114100,1462842250,17940,17940,17940,17940,57
|
|
20230816,114000,1461819670,17950,17950,17950,17950,28
|
|
20230816,113900,1461317070,17950,17950,17950,17950,0
|
|
20230816,113800,1461317070,17950,17940,17950,17940,59
|
|
20230816,113700,1460258530,17950,17950,17950,17940,144
|
|
20230816,113600,1457674300,17950,17960,17960,17950,42
|
|
20230816,113500,1456920310,17960,17960,17960,17960,97
|
|
20230816,113400,1455178190,17960,17960,17960,17960,1
|
|
20230816,113300,1455160230,17960,17960,17960,17960,1
|
|
20230816,113200,1455142270,17950,17950,17950,17950,39
|
|
20230816,113100,1454442220,17970,17970,17970,17970,1
|
|
20230816,113000,1454424250,17970,17970,17970,17970,121
|
|
20230816,112900,1452249880,17980,17930,17980,17930,671
|
|
20230816,112800,1440208220,17930,17930,17930,17930,50
|
|
20230816,112700,1439311720,17930,17960,17960,17930,762
|
|
20230816,112600,1425643880,17960,17960,17960,17960,75
|
|
20230816,112500,1424296880,17960,17960,17960,17960,17
|
|
20230816,112400,1423991560,17960,17960,17960,17950,303
|
|
20230816,112300,1418549760,17960,17970,17970,17960,57
|
|
20230816,112200,1417525840,17970,17970,17970,17970,6
|
|
20230816,112100,1417418020,17960,17980,17980,17960,91
|
|
20230816,112000,1415783430,17980,18000,18000,17980,1791
|
|
20230816,111900,1383578710,18020,18020,18020,18020,1
|
|
20230816,111800,1383560690,18020,17970,18050,17970,4100
|
|
20230816,111700,1309782550,17960,17960,17970,17960,13
|
|
20230816,111600,1309549000,17960,17940,17970,17940,575
|
|
20230816,111500,1299227010,17940,17940,17940,17940,3
|
|
20230816,111400,1299173190,17940,17920,17940,17920,102
|
|
20230816,111300,1297345310,17940,17940,17940,17940,0
|
|
20230816,111200,1297345310,17940,17940,17940,17940,0
|
|
20230816,111100,1297345310,17940,17940,17940,17940,0
|
|
20230816,111000,1297345310,17940,17940,17940,17940,0
|
|
20230816,110900,1297345310,17940,17940,17940,17940,1
|
|
20230816,110800,1297327370,17940,17980,17980,17920,1057
|
|
20230816,110700,1278375940,17980,17960,17990,17960,366
|
|
20230816,110600,1271800250,17960,17960,17960,17960,20
|
|
20230816,110500,1271441050,17950,17950,17950,17950,0
|
|
20230816,110400,1271441050,17950,17950,17950,17950,20
|
|
20230816,110300,1271082050,17980,17980,17980,17980,1
|
|
20230816,110200,1271064070,17940,17940,17940,17930,63
|
|
20230816,110100,1269933910,17940,17960,17960,17940,30
|
|
20230816,110000,1269395510,18000,17940,18000,17940,555
|
|
20230816,105900,1259423110,17930,17920,17930,17910,308
|
|
20230816,105800,1253905330,17920,17970,17970,17910,553
|
|
20230816,105700,1243981160,17980,18000,18000,17970,27
|
|
20230816,105600,1243495810,18000,18010,18010,18000,158
|
|
20230816,105500,1240651640,18020,18020,18020,18020,32
|
|
20230816,105400,1240075000,18050,18050,18050,18050,55
|
|
20230816,105300,1239082250,18050,18010,18060,18010,1847
|
|
20230816,105200,1205790710,18010,17980,18010,17980,512
|
|
20230816,105100,1196581950,17970,17970,17970,17970,165
|
|
20230816,105000,1193616900,17970,17970,17970,17970,251
|
|
20230816,104900,1189106430,17980,17980,17980,17980,40
|
|
20230816,104800,1188387230,17970,17970,17970,17970,52
|
|
20230816,104700,1187452790,17970,17970,17970,17970,0
|
|
20230816,104600,1187452790,17970,17980,17980,17970,33
|
|
20230816,104500,1186859760,17970,17990,17990,17970,86
|
|
20230816,104400,1185313520,18000,18000,18000,18000,8
|
|
20230816,104300,1185169520,18000,17970,18010,17970,1321
|
|
20230816,104200,1161401430,17960,17960,17960,17960,64
|
|
20230816,104100,1160251990,17980,17990,17990,17980,336
|
|
20230816,104000,1154209030,17990,17940,17990,17930,468
|
|
20230816,103900,1145813740,17960,17990,17990,17960,200
|
|
20230816,103800,1142220210,17980,17970,17980,17970,205
|
|
20230816,103700,1138535350,17960,17950,17960,17950,95
|
|
20230816,103600,1136829770,17960,17980,17980,17960,295
|
|
20230816,103500,1131525870,17980,17940,17990,17940,441
|
|
20230816,103400,1123610730,17940,17940,17940,17930,19
|
|
20230816,103300,1123269920,17940,17930,17940,17930,35
|
|
20230816,103200,1122642210,17940,17890,17940,17890,65
|
|
20230816,103100,1121477710,17890,17940,17940,17890,241
|
|
20230816,103000,1117158260,17930,17930,17930,17930,92
|
|
20230816,102900,1115508700,17920,17830,17920,17830,578
|
|
20230816,102800,1105177390,17830,17840,17840,17830,256
|
|
20230816,102700,1100610720,17840,17840,17840,17830,135
|
|
20230816,102600,1098202340,17840,17830,17840,17830,337
|
|
20230816,102500,1092192160,17830,17820,17830,17820,29
|
|
20230816,102400,1091675360,17820,17820,17820,17820,29
|
|
20230816,102300,1091158580,17810,17840,17840,17810,39
|
|
20230816,102200,1090463490,17850,17820,17860,17820,992
|
|
20230816,102100,1072772450,17820,17800,17820,17800,197
|
|
20230816,102000,1069265770,17800,17800,17800,17800,6
|
|
20230816,101900,1069158970,17790,17790,17790,17790,0
|
|
20230816,101800,1069158970,17790,17790,17790,17790,564
|
|
20230816,101700,1059125410,17790,17790,17790,17790,38
|
|
20230816,101600,1058449390,17790,17810,17810,17790,97
|
|
20230816,101500,1056722680,17800,17850,17850,17790,622
|
|
20230816,101400,1045645900,17850,17880,17880,17850,507
|
|
20230816,101300,1036586410,17880,17910,17910,17880,1113
|
|
20230816,101200,1016668340,17910,17870,17910,17870,1545
|
|
20230816,101100,989028430,17870,17850,17870,17850,1322
|
|
20230816,101000,965418890,17850,17850,17850,17850,132
|
|
20230816,100900,963062690,17860,17850,17860,17850,48
|
|
20230816,100800,962205430,17850,17850,17850,17850,70
|
|
20230816,100700,960955930,17850,17800,17850,17800,1581
|
|
20230816,100600,932775210,17790,17800,17800,17790,390
|
|
20230816,100500,925834210,17810,17800,17810,17800,334
|
|
20230816,100400,919888960,17790,17790,17790,17790,140
|
|
20230816,100300,917398360,17800,17800,17800,17790,47
|
|
20230816,100200,916561770,17800,17760,17800,17750,1042
|
|
20230816,100100,898042260,17760,17760,17770,17730,577
|
|
20230816,100000,887799450,17770,17760,17770,17760,63
|
|
20230816,095900,886679950,17770,17770,17770,17770,3
|
|
20230816,095800,886626640,17770,17770,17770,17770,12
|
|
20230816,095700,886413400,17760,17770,17770,17760,69
|
|
20230816,095600,885187640,17760,17760,17770,17760,18
|
|
20230816,095500,884867950,17760,17740,17760,17740,109
|
|
20230816,095400,882933350,17740,17740,17740,17730,104
|
|
20230816,095300,881088590,17750,17760,17760,17740,1301
|
|
20230816,095200,858008650,17760,17750,17760,17750,66
|
|
20230816,095100,856837060,17740,17720,17740,17680,1538
|
|
20230816,095000,829611610,17720,17770,17780,17720,640
|
|
20230816,094900,818242010,17770,17760,17770,17760,170
|
|
20230816,094800,815222380,17750,17720,17760,17720,443
|
|
20230816,094700,807360220,17710,17710,17720,17710,357
|
|
20230816,094600,801037740,17710,17720,17720,17710,15
|
|
20230816,094500,800771990,17720,17760,17760,17710,295
|
|
20230816,094400,795542840,17760,17770,17780,17750,438
|
|
20230816,094300,787762820,17770,17700,17780,17700,796
|
|
20230816,094200,773651180,17700,17690,17700,17690,48
|
|
20230816,094100,772801720,17700,17700,17700,17700,488
|
|
20230816,094000,764164120,17700,17740,17740,17700,448
|
|
20230816,093900,756224300,17730,17700,17730,17670,611
|
|
20230816,093800,745411730,17690,17670,17690,17670,1373
|
|
20230816,093700,721135480,17670,17680,17680,17650,838
|
|
20230816,093600,706338000,17680,17710,17710,17670,5749
|
|
20230816,093500,604595150,17710,17720,17720,17700,2145
|
|
20230816,093400,566617420,17720,17730,17730,17700,1466
|
|
20230816,093300,540641350,17730,17730,17730,17710,2311
|
|
20230816,093200,499703420,17730,17740,17740,17710,1837
|
|
20230816,093100,467156740,17730,17790,17790,17730,1297
|
|
20230816,093000,444133230,17790,17790,17790,17760,2301
|
|
20230816,092900,403249910,17800,17830,17830,17800,1296
|
|
20230816,092800,380174370,17830,17840,17840,17830,450
|
|
20230816,092700,372147500,17830,17830,17830,17830,477
|
|
20230816,092600,363642590,17830,17830,17830,17830,24
|
|
20230816,092500,363214670,17840,17860,17860,17810,1111
|
|
20230816,092400,343406480,17870,17890,17890,17860,848
|
|
20230816,092300,328258190,17910,17900,17910,17880,505
|
|
20230816,092200,319220110,17900,17920,17920,17870,1325
|
|
20230816,092100,295509990,17920,17940,17940,17920,453
|
|
20230816,092000,287388850,17950,17940,17950,17940,340
|
|
20230816,091900,281288760,17950,17970,17980,17950,828
|
|
20230816,091800,266417290,17960,17990,17990,17960,304
|
|
20230816,091700,260953650,18000,18000,18000,18000,103
|
|
20230816,091600,259099650,18000,18010,18010,17950,2502
|
|
20230816,091500,214143650,18030,18030,18030,18010,18
|
|
20230816,091400,213819310,18010,18010,18040,18000,683
|
|
20230816,091300,201519390,18000,18020,18020,18000,2983
|
|
20230816,091200,147796030,18030,18040,18070,18020,937
|
|
20230816,091100,130892250,18030,18050,18050,18030,78
|
|
20230816,091000,129485460,18050,18020,18060,18020,960
|
|
20230816,090900,112175940,18020,18040,18040,18020,261
|
|
20230816,090800,107469860,18070,18030,18070,18020,585
|
|
20230816,090700,96916980,18030,18080,18080,18020,906
|
|
20230816,090600,80565430,18090,18110,18110,18090,319
|
|
20230816,090500,74793920,18110,18180,18180,18110,123
|
|
20230816,090400,72563260,18170,18100,18220,18090,1029
|
|
20230816,090300,53871270,18070,18100,18130,18070,1179
|
|
20230816,090200,32523680,18110,18190,18200,18110,493
|
|
20230816,090100,23565800,18190,18160,18190,18110,809
|
|
20230816,090000,8894390,18170,18190,18190,18170,489
|