646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,194300,2992183820,13920,13920,13920,13920,2993
|
|
20230817,194200,2992183820,13920,13920,13920,13920,0
|
|
20230817,194100,2992183820,13920,13920,13920,13920,0
|
|
20230817,194000,2992183820,13920,13920,13920,13920,0
|
|
20230817,193900,2992183820,13920,13920,13920,13920,0
|
|
20230817,193800,2992183820,13920,13920,13920,13920,0
|
|
20230817,193700,2992183820,13920,13920,13920,13920,0
|
|
20230817,193600,2992183820,13920,13920,13920,13920,0
|
|
20230817,193500,2992183820,13920,13920,13920,13920,0
|
|
20230817,193400,2992183820,13920,13920,13920,13920,0
|
|
20230817,193300,2992183820,13920,13920,13920,13920,0
|
|
20230817,193200,2992183820,13920,13920,13920,13920,0
|
|
20230817,193100,2992183820,13920,13920,13920,13920,0
|
|
20230817,193000,2992183820,13920,13920,13920,13920,0
|
|
20230817,192900,2992183820,13920,13920,13920,13920,0
|
|
20230817,192800,2992183820,13920,13920,13920,13920,0
|
|
20230817,192700,2992183820,13920,13920,13920,13920,0
|
|
20230817,192600,2992183820,13920,13920,13920,13920,0
|
|
20230817,192500,2992183820,13920,13920,13920,13920,0
|
|
20230817,192400,2992183820,13920,13920,13920,13920,0
|
|
20230817,192300,2992183820,13920,13920,13920,13920,0
|
|
20230817,192200,2992183820,13920,13920,13920,13920,0
|
|
20230817,192100,2992183820,13920,13920,13920,13920,0
|
|
20230817,192000,2992183820,13920,13920,13920,13920,0
|
|
20230817,191900,2992183820,13920,13920,13920,13920,0
|
|
20230817,191800,2992183820,13920,13920,13920,13920,0
|
|
20230817,191700,2992183820,13920,13920,13920,13920,0
|
|
20230817,191600,2992183820,13920,13920,13920,13920,0
|
|
20230817,191500,2992183820,13920,13920,13920,13920,0
|
|
20230817,191400,2992183820,13920,13920,13920,13920,0
|
|
20230817,191300,2992183820,13920,13920,13920,13920,2993
|
|
20230817,191200,2992183820,13920,13920,13920,13920,0
|
|
20230817,191100,2992183820,13920,13920,13920,13920,0
|
|
20230817,191000,2992183820,13920,13920,13920,13920,0
|
|
20230817,190900,2992183820,13920,13920,13920,13920,0
|
|
20230817,190800,2992183820,13920,13920,13920,13920,0
|
|
20230817,190700,2992183820,13920,13920,13920,13920,0
|
|
20230817,190600,2992183820,13920,13920,13920,13920,0
|
|
20230817,190500,2992183820,13920,13920,13920,13920,0
|
|
20230817,190400,2992183820,13920,13920,13920,13920,0
|
|
20230817,190300,2992183820,13920,13920,13920,13920,0
|
|
20230817,190200,2992183820,13920,13920,13920,13920,0
|
|
20230817,190100,2992183820,13920,13920,13920,13920,0
|
|
20230817,190000,2992183820,13920,13920,13920,13920,0
|
|
20230817,185900,2992183820,13920,13920,13920,13920,0
|
|
20230817,185800,2992183820,13920,13920,13920,13920,0
|
|
20230817,185700,2992183820,13920,13920,13920,13920,0
|
|
20230817,185600,2992183820,13920,13920,13920,13920,0
|
|
20230817,185500,2992183820,13920,13920,13920,13920,0
|
|
20230817,185400,2992183820,13920,13920,13920,13920,0
|
|
20230817,185300,2992183820,13920,13920,13920,13920,0
|
|
20230817,185200,2992183820,13920,13920,13920,13920,0
|
|
20230817,185100,2992183820,13920,13920,13920,13920,0
|
|
20230817,185000,2992183820,13920,13920,13920,13920,0
|
|
20230817,184900,2992183820,13920,13920,13920,13920,0
|
|
20230817,184800,2992183820,13920,13920,13920,13920,0
|
|
20230817,184700,2992183820,13920,13920,13920,13920,0
|
|
20230817,184600,2992183820,13920,13920,13920,13920,0
|
|
20230817,184500,2992183820,13920,13920,13920,13920,0
|
|
20230817,184400,2992183820,13920,13920,13920,13920,0
|
|
20230817,184300,2992183820,13920,13920,13920,13920,2993
|
|
20230817,184200,2992183820,13920,13920,13920,13920,0
|
|
20230817,184100,2992183820,13920,13920,13920,13920,0
|
|
20230817,184000,2992183820,13920,13920,13920,13920,0
|
|
20230817,183900,2992183820,13920,13920,13920,13920,0
|
|
20230817,183800,2992183820,13920,13920,13920,13920,0
|
|
20230817,183700,2992183820,13920,13920,13920,13920,0
|
|
20230817,183600,2992183820,13920,13920,13920,13920,0
|
|
20230817,183500,2992183820,13920,13920,13920,13920,0
|
|
20230817,183400,2992183820,13920,13920,13920,13920,0
|
|
20230817,183300,2992183820,13920,13920,13920,13920,0
|
|
20230817,183200,2992183820,13920,13920,13920,13920,0
|
|
20230817,183100,2992183820,13920,13920,13920,13920,0
|
|
20230817,183000,2992183820,13920,13920,13920,13920,0
|
|
20230817,182900,2992183820,13920,13920,13920,13920,0
|
|
20230817,182800,2992183820,13920,13920,13920,13920,0
|
|
20230817,182700,2992183820,13920,13920,13920,13920,0
|
|
20230817,182600,2992183820,13920,13920,13920,13920,0
|
|
20230817,182500,2992183820,13920,13920,13920,13920,0
|
|
20230817,182400,2992183820,13920,13920,13920,13920,0
|
|
20230817,182300,2992183820,13920,13920,13920,13920,0
|
|
20230817,182200,2992183820,13920,13920,13920,13920,0
|
|
20230817,182100,2992183820,13920,13920,13920,13920,0
|
|
20230817,182000,2992183820,13920,13920,13920,13920,0
|
|
20230817,181900,2992183820,13920,13920,13920,13920,0
|
|
20230817,181800,2992183820,13920,13920,13920,13920,0
|
|
20230817,181700,2992183820,13920,13920,13920,13920,0
|
|
20230817,181600,2992183820,13920,13920,13920,13920,0
|
|
20230817,181500,2992183820,13920,13920,13920,13920,0
|
|
20230817,181400,2992183820,13920,13920,13920,13920,0
|
|
20230817,181300,2992183820,13920,13920,13920,13920,2993
|
|
20230817,181200,2992183820,13920,13920,13920,13920,0
|
|
20230817,181100,2992183820,13920,13920,13920,13920,0
|
|
20230817,181000,2992183820,13920,13920,13920,13920,0
|
|
20230817,180900,2992183820,13920,13920,13920,13920,0
|
|
20230817,180800,2992183820,13920,13920,13920,13920,0
|
|
20230817,180700,2992183820,13920,13920,13920,13920,0
|
|
20230817,180600,2992183820,13920,13920,13920,13920,0
|
|
20230817,180500,2992183820,13920,13920,13920,13920,0
|
|
20230817,180400,2992183820,13920,13920,13920,13920,0
|
|
20230817,180300,2992183820,13920,13920,13920,13920,0
|
|
20230817,180200,2992183820,13920,13920,13920,13920,0
|
|
20230817,180100,2992183820,13920,13920,13920,13920,0
|
|
20230817,180000,2992183820,13920,13920,13920,13920,0
|
|
20230817,175900,2992183820,13920,13920,13920,13920,0
|
|
20230817,175800,2992183820,13920,13920,13920,13920,0
|
|
20230817,175700,2992183820,13920,13920,13920,13920,0
|
|
20230817,175600,2992183820,13920,13920,13920,13920,0
|
|
20230817,175500,2992183820,13920,13920,13920,13920,0
|
|
20230817,175400,2992183820,13920,13920,13920,13920,0
|
|
20230817,175300,2992183820,13920,13920,13920,13920,0
|
|
20230817,175200,2992183820,13920,13920,13920,13920,0
|
|
20230817,175100,2992183820,13920,13920,13920,13920,0
|
|
20230817,175000,2992183820,13920,13920,13920,13920,0
|
|
20230817,174900,2992183820,13920,13920,13920,13920,0
|
|
20230817,174800,2992183820,13920,13920,13920,13920,0
|
|
20230817,174700,2992183820,13920,13920,13920,13920,0
|
|
20230817,174600,2992183820,13920,13920,13920,13920,0
|
|
20230817,174500,2992183820,13920,13920,13920,13920,0
|
|
20230817,174400,2992183820,13920,13920,13920,13920,0
|
|
20230817,174300,2992183820,13920,13920,13920,13920,2993
|
|
20230817,174200,2992183820,13920,13920,13920,13920,0
|
|
20230817,174100,2992183820,13920,13920,13920,13920,0
|
|
20230817,174000,2992183820,13920,13920,13920,13920,0
|
|
20230817,173900,2992183820,13920,13920,13920,13920,0
|
|
20230817,173800,2992183820,13920,13920,13920,13920,0
|
|
20230817,173700,2992183820,13920,13920,13920,13920,0
|
|
20230817,173600,2992183820,13920,13920,13920,13920,0
|
|
20230817,173500,2992183820,13920,13920,13920,13920,0
|
|
20230817,173400,2992183820,13920,13920,13920,13920,0
|
|
20230817,173300,2992183820,13920,13920,13920,13920,0
|
|
20230817,173200,2992183820,13920,13920,13920,13920,0
|
|
20230817,173100,2992183820,13920,13920,13920,13920,0
|
|
20230817,173000,2992183820,13920,13920,13920,13920,0
|
|
20230817,172900,2992183820,13920,13920,13920,13920,0
|
|
20230817,172800,2992183820,13920,13920,13920,13920,0
|
|
20230817,172700,2992183820,13920,13920,13920,13920,0
|
|
20230817,172600,2992183820,13920,13920,13920,13920,0
|
|
20230817,172500,2992183820,13920,13920,13920,13920,0
|
|
20230817,172400,2992183820,13920,13920,13920,13920,0
|
|
20230817,172300,2992183820,13920,13920,13920,13920,0
|
|
20230817,172200,2992183820,13920,13920,13920,13920,0
|
|
20230817,172100,2992183820,13920,13920,13920,13920,0
|
|
20230817,172000,2992183820,13920,13920,13920,13920,0
|
|
20230817,171900,2992183820,13920,13920,13920,13920,0
|
|
20230817,171800,2992183820,13920,13920,13920,13920,0
|
|
20230817,171700,2992183820,13920,13920,13920,13920,0
|
|
20230817,171600,2992183820,13920,13920,13920,13920,0
|
|
20230817,171500,2992183820,13920,13920,13920,13920,0
|
|
20230817,171400,2992183820,13920,13920,13920,13920,0
|
|
20230817,171300,2992183820,13920,13920,13920,13920,2993
|
|
20230817,171200,2992183820,13920,13920,13920,13920,0
|
|
20230817,171100,2992183820,13920,13920,13920,13920,0
|
|
20230817,171000,2992183820,13920,13920,13920,13920,0
|
|
20230817,170900,2992183820,13920,13920,13920,13920,0
|
|
20230817,170800,2992183820,13920,13920,13920,13920,0
|
|
20230817,170700,2992183820,13920,13920,13920,13920,0
|
|
20230817,170600,2992183820,13920,13920,13920,13920,0
|
|
20230817,170500,2992183820,13920,13920,13920,13920,0
|
|
20230817,170400,2992183820,13920,13920,13920,13920,0
|
|
20230817,170300,2992183820,13920,13920,13920,13920,0
|
|
20230817,170200,2992183820,13920,13920,13920,13920,0
|
|
20230817,170100,2992183820,13920,13920,13920,13920,0
|
|
20230817,170000,2992183820,13920,13920,13920,13920,0
|
|
20230817,165900,2992183820,13920,13920,13920,13920,0
|
|
20230817,165800,2992183820,13920,13920,13920,13920,0
|
|
20230817,165700,2992183820,13920,13920,13920,13920,0
|
|
20230817,165600,2992183820,13920,13920,13920,13920,0
|
|
20230817,165500,2992183820,13920,13920,13920,13920,0
|
|
20230817,165400,2992183820,13920,13920,13920,13920,0
|
|
20230817,165300,2992183820,13920,13920,13920,13920,0
|
|
20230817,165200,2992183820,13920,13920,13920,13920,0
|
|
20230817,165100,2992183820,13920,13920,13920,13920,0
|
|
20230817,165000,2992183820,13920,13920,13920,13920,0
|
|
20230817,164900,2992183820,13920,13920,13920,13920,0
|
|
20230817,164800,2992183820,13920,13920,13920,13920,0
|
|
20230817,164700,2992183820,13920,13920,13920,13920,0
|
|
20230817,164600,2992183820,13920,13920,13920,13920,0
|
|
20230817,164500,2992183820,13920,13920,13920,13920,0
|
|
20230817,164400,2992183820,13920,13920,13920,13920,0
|
|
20230817,164300,2992183820,13920,13920,13920,13920,2993
|
|
20230817,164200,2992183820,13920,13920,13920,13920,0
|
|
20230817,164100,2992183820,13920,13920,13920,13920,0
|
|
20230817,164000,2992183820,13920,13920,13920,13920,0
|
|
20230817,163900,2992183820,13920,13920,13920,13920,0
|
|
20230817,163800,2992183820,13920,13920,13920,13920,0
|
|
20230817,163700,2992183820,13920,13920,13920,13920,0
|
|
20230817,163600,2992183820,13920,13920,13920,13920,0
|
|
20230817,163500,2992183820,13920,13920,13920,13920,0
|
|
20230817,163400,2992183820,13920,13920,13920,13920,0
|
|
20230817,163300,2992183820,13920,13920,13920,13920,0
|
|
20230817,163200,2992183820,13920,13920,13920,13920,0
|
|
20230817,163100,2992183820,13920,13920,13920,13920,0
|
|
20230817,163000,2992183820,13920,13920,13920,13920,0
|
|
20230817,162900,2992183820,13920,13920,13920,13920,0
|
|
20230817,162800,2992183820,13920,13920,13920,13920,0
|
|
20230817,162700,2992183820,13920,13920,13920,13920,0
|
|
20230817,162600,2992183820,13920,13920,13920,13920,0
|
|
20230817,162500,2992183820,13920,13920,13920,13920,0
|
|
20230817,162400,2992183820,13920,13920,13920,13920,0
|
|
20230817,162300,2992183820,13920,13920,13920,13920,0
|
|
20230817,162200,2992183820,13920,13920,13920,13920,0
|
|
20230817,162100,2992183820,13920,13920,13920,13920,0
|
|
20230817,162000,2992183820,13920,13920,13920,13920,0
|
|
20230817,161900,2992183820,13920,13920,13920,13920,0
|
|
20230817,161800,2992183820,13920,13920,13920,13920,0
|
|
20230817,161700,2992183820,13920,13920,13920,13920,0
|
|
20230817,161600,2992183820,13920,13920,13920,13920,0
|
|
20230817,161500,2992183820,13920,13920,13920,13920,0
|
|
20230817,161400,2992183820,13920,13920,13920,13920,0
|
|
20230817,161300,2992183820,13920,13920,13920,13920,2993
|
|
20230817,161200,2992183820,13920,13920,13920,13920,0
|
|
20230817,161100,2992183820,13920,13920,13920,13920,0
|
|
20230817,161000,2992183820,13920,13920,13920,13920,0
|
|
20230817,160900,2992183820,13920,13920,13920,13920,0
|
|
20230817,160800,2992183820,13920,13920,13920,13920,0
|
|
20230817,160700,2992183820,13920,13920,13920,13920,0
|
|
20230817,160600,2992183820,13920,13920,13920,13920,0
|
|
20230817,160500,2992183820,13920,13920,13920,13920,0
|
|
20230817,160400,2992183820,13920,13920,13920,13920,0
|
|
20230817,160300,2992183820,13920,13920,13920,13920,0
|
|
20230817,160200,2992183820,13920,13920,13920,13920,0
|
|
20230817,160100,2992183820,13920,13920,13920,13920,0
|
|
20230817,160000,2992183820,13920,13920,13920,13920,0
|
|
20230817,155900,2992183820,13920,13920,13920,13920,0
|
|
20230817,155800,2992183820,13920,13920,13920,13920,0
|
|
20230817,155700,2992183820,13920,13920,13920,13920,0
|
|
20230817,155600,2992183820,13920,13920,13920,13920,0
|
|
20230817,155500,2992183820,13920,13920,13920,13920,0
|
|
20230817,155400,2992183820,13920,13920,13920,13920,0
|
|
20230817,155300,2992183820,13920,13920,13920,13920,0
|
|
20230817,155200,2992183820,13920,13920,13920,13920,0
|
|
20230817,155100,2992183820,13920,13920,13920,13920,0
|
|
20230817,155000,2992183820,13920,13920,13920,13920,0
|
|
20230817,154900,2992183820,13920,13920,13920,13920,0
|
|
20230817,154800,2992183820,13920,13920,13920,13920,0
|
|
20230817,154700,2992183820,13920,13920,13920,13920,0
|
|
20230817,154600,2992183820,13920,13920,13920,13920,0
|
|
20230817,154500,2992183820,13920,13920,13920,13920,0
|
|
20230817,154400,2992183820,13920,13920,13920,13920,0
|
|
20230817,154300,2992183820,13920,13920,13920,13920,2993
|
|
20230817,154200,2992183820,13920,13920,13920,13920,0
|
|
20230817,154100,2992183820,13920,13920,13920,13920,0
|
|
20230817,154000,2992183820,13920,13920,13920,13920,0
|
|
20230817,153900,2992183820,13920,13920,13920,13920,0
|
|
20230817,153800,2992183820,13920,13920,13920,13920,0
|
|
20230817,153700,2992183820,13920,13920,13920,13920,0
|
|
20230817,153600,2992183820,13920,13920,13920,13920,0
|
|
20230817,153500,2992183820,13920,13920,13920,13920,0
|
|
20230817,153400,2992183820,13920,13920,13920,13920,0
|
|
20230817,153300,2992183820,13920,13920,13920,13920,0
|
|
20230817,153200,2992183820,13920,13920,13920,13920,0
|
|
20230817,153100,2992183820,13920,13920,13920,13920,0
|
|
20230817,153000,2992183820,13920,13920,13920,13920,2993
|
|
20230817,152900,2950521260,13890,13890,13890,13890,0
|
|
20230817,152800,2950521260,13890,13890,13890,13890,0
|
|
20230817,152700,2950521260,13890,13890,13890,13890,0
|
|
20230817,152600,2950521260,13890,13890,13890,13890,0
|
|
20230817,152500,2950521260,13890,13890,13890,13890,0
|
|
20230817,152400,2950521260,13890,13890,13890,13890,0
|
|
20230817,152300,2950521260,13890,13890,13890,13890,0
|
|
20230817,152200,2950521260,13890,13890,13890,13890,0
|
|
20230817,152100,2950521260,13890,13890,13890,13890,0
|
|
20230817,152000,2950521260,13890,13890,13890,13890,0
|
|
20230817,151900,2950521260,13890,13950,13950,13890,1376
|
|
20230817,151800,2931389490,13920,13950,13950,13920,1518
|
|
20230817,151700,2910231160,13950,13950,13950,13950,498
|
|
20230817,151600,2903284060,13960,13940,13960,13940,338
|
|
20230817,151500,2898569170,13940,13940,13950,13930,834
|
|
20230817,151400,2886948200,13940,13940,13940,13930,431
|
|
20230817,151300,2880941760,13940,13940,13950,13940,594
|
|
20230817,151200,2872658650,13950,13930,13960,13930,2589
|
|
20230817,151100,2836583860,13930,13930,13940,13920,354
|
|
20230817,151000,2831654310,13940,13940,13960,13940,518
|
|
20230817,150900,2824429330,13960,13940,13960,13930,390
|
|
20230817,150800,2818992260,13940,13960,13960,13930,569
|
|
20230817,150700,2811052760,13960,13940,13960,13940,266
|
|
20230817,150600,2807344700,13960,13950,13970,13950,236
|
|
20230817,150500,2804052130,13970,13970,13970,13960,607
|
|
20230817,150400,2795577870,13970,13970,13970,13970,469
|
|
20230817,150300,2789025940,13970,13960,13970,13950,2194
|
|
20230817,150200,2758393750,13970,13970,13970,13960,107
|
|
20230817,150100,2756899780,13970,13970,13970,13970,296
|
|
20230817,150000,2752764660,13970,13950,13990,13940,697
|
|
20230817,145900,2743028250,13950,13950,13960,13950,363
|
|
20230817,145800,2737962470,13960,13940,13960,13940,416
|
|
20230817,145700,2732159500,13930,13970,13970,13930,1056
|
|
20230817,145600,2717423200,13960,13970,13980,13960,303
|
|
20230817,145500,2713190860,13980,13980,13990,13970,274
|
|
20230817,145400,2709360820,13980,13980,14000,13980,307
|
|
20230817,145300,2705065980,13970,13980,13980,13960,560
|
|
20230817,145200,2697240580,13960,13970,14000,13960,1008
|
|
20230817,145100,2683161530,13950,13980,13980,13950,624
|
|
20230817,145000,2674446930,13980,13930,13980,13930,371
|
|
20230817,144900,2669272000,13940,13940,13950,13940,568
|
|
20230817,144800,2661352600,13950,13950,13950,13940,182
|
|
20230817,144700,2658814310,13950,13940,13950,13940,249
|
|
20230817,144600,2655342760,13950,13940,13950,13900,403
|
|
20230817,144500,2649727070,13940,13940,13950,13940,254
|
|
20230817,144400,2646186260,13940,13930,13960,13870,515
|
|
20230817,144300,2639021030,13990,13980,13990,13980,82
|
|
20230817,144200,2637874470,13990,13960,14010,13960,753
|
|
20230817,144100,2627347430,13930,13890,13930,13880,1960
|
|
20230817,144000,2600133820,13900,13940,13940,13900,644
|
|
20230817,143900,2591165450,13970,13940,13970,13930,192
|
|
20230817,143800,2588488360,13940,13920,13940,13920,506
|
|
20230817,143700,2581441500,13930,13930,13930,13920,227
|
|
20230817,143600,2578281580,13920,13940,13940,13920,302
|
|
20230817,143500,2574075480,13940,13910,13940,13910,519
|
|
20230817,143400,2566849600,13910,13920,13930,13910,414
|
|
20230817,143300,2561087770,13930,13940,13940,13930,154
|
|
20230817,143200,2558941720,13960,13950,13970,13950,847
|
|
20230817,143100,2547120810,13960,13970,13980,13960,524
|
|
20230817,143000,2539803580,13970,13970,13970,13970,178
|
|
20230817,142900,2537316920,13970,13980,13980,13970,246
|
|
20230817,142800,2533878180,13960,14000,14000,13960,159
|
|
20230817,142700,2531657780,14000,13990,14010,13990,460
|
|
20230817,142600,2525221650,13990,14000,14000,13990,131
|
|
20230817,142500,2523388920,13960,13990,14000,13890,3087
|
|
20230817,142400,2480341270,14000,14030,14030,14000,264
|
|
20230817,142300,2476641200,14030,14040,14040,14010,708
|
|
20230817,142200,2466715660,14040,14040,14040,14040,56
|
|
20230817,142100,2465929420,14040,14080,14090,14030,435
|
|
20230817,142000,2459813610,14090,14100,14100,14090,120
|
|
20230817,141900,2458122000,14100,14110,14110,14090,890
|
|
20230817,141800,2445573860,14100,14100,14110,14100,446
|
|
20230817,141700,2439284430,14100,14110,14110,14100,231
|
|
20230817,141600,2436026370,14110,14110,14110,14100,193
|
|
20230817,141500,2433303630,14120,14110,14120,14100,513
|
|
20230817,141400,2426066560,14130,14120,14130,14110,150
|
|
20230817,141300,2423949510,14120,14110,14120,14110,286
|
|
20230817,141200,2419913490,14120,14130,14130,14110,213
|
|
20230817,141100,2416906780,14130,14120,14130,14120,382
|
|
20230817,141000,2411510120,14120,14100,14140,14090,716
|
|
20230817,140900,2401405890,14090,14080,14090,14080,774
|
|
20230817,140800,2390500790,14040,14070,14080,14040,659
|
|
20230817,140700,2381234230,14070,14060,14070,14060,121
|
|
20230817,140600,2379532570,14070,14050,14080,14050,457
|
|
20230817,140500,2373103550,14020,14050,14070,14020,492
|
|
20230817,140400,2366193020,14050,14060,14090,14050,291
|
|
20230817,140300,2362099790,14020,13990,14020,13990,480
|
|
20230817,140200,2355376770,13990,13980,13990,13970,361
|
|
20230817,140100,2350331950,14010,13990,14010,13950,255
|
|
20230817,140000,2346768460,14000,13950,14000,13940,841
|
|
20230817,135900,2335021020,13940,13900,13940,13900,1301
|
|
20230817,135800,2316917290,13900,13870,13900,13870,393
|
|
20230817,135700,2311462470,13880,13880,13880,13880,183
|
|
20230817,135600,2308922430,13880,13860,13880,13840,1071
|
|
20230817,135500,2294081520,13860,13870,13870,13860,479
|
|
20230817,135400,2287442230,13860,13870,13910,13800,6174
|
|
20230817,135300,2202044510,13880,13900,13900,13880,1025
|
|
20230817,135200,2187809680,13900,13900,13900,13900,321
|
|
20230817,135100,2183347780,13900,13900,13900,13890,1077
|
|
20230817,135000,2168384030,13900,13920,13920,13900,1236
|
|
20230817,134900,2151201950,13900,13900,13920,13900,784
|
|
20230817,134800,2140301870,13900,13920,13930,13900,1010
|
|
20230817,134700,2126258360,13920,13930,13930,13920,657
|
|
20230817,134600,2117112150,13930,13950,13950,13930,385
|
|
20230817,134500,2111748840,13970,13950,13970,13930,1098
|
|
20230817,134400,2096446050,13950,13930,13950,13930,622
|
|
20230817,134300,2087776450,13940,13950,13950,13930,411
|
|
20230817,134200,2082045950,13950,13940,13950,13920,1099
|
|
20230817,134100,2066735360,13940,13920,13940,13900,1279
|
|
20230817,134000,2048942540,13930,13940,13990,13900,7510
|
|
20230817,133900,1944432980,13950,13980,13980,13950,2089
|
|
20230817,133800,1915270840,13980,13980,14010,13980,709
|
|
20230817,133700,1905354030,13980,13980,14010,13980,369
|
|
20230817,133600,1900194380,13980,13990,14000,13980,1045
|
|
20230817,133500,1885574970,13970,13970,13970,13970,249
|
|
20230817,133400,1882096440,13970,13970,13990,13960,2026
|
|
20230817,133300,1853788730,13960,13970,13970,13960,641
|
|
20230817,133200,1844837690,13970,13990,13990,13970,632
|
|
20230817,133100,1836005100,13980,13980,14000,13980,727
|
|
20230817,133000,1825838310,13970,14000,14010,13970,787
|
|
20230817,132900,1814842410,14000,13990,14040,13950,3347
|
|
20230817,132800,1768061860,13980,14030,14040,13980,3541
|
|
20230817,132700,1718466750,14020,14050,14050,14020,565
|
|
20230817,132600,1710543100,14030,14070,14070,14020,1380
|
|
20230817,132500,1691175910,14060,14050,14080,14050,1928
|
|
20230817,132400,1664057030,14070,14060,14070,14020,1575
|
|
20230817,132300,1641941820,14050,14090,14090,14050,1070
|
|
20230817,132200,1626897040,14060,14040,14060,14030,851
|
|
20230817,132100,1614946460,14040,14070,14080,14040,479
|
|
20230817,132000,1608215610,14080,14060,14080,14060,520
|
|
20230817,131900,1600901740,14060,14070,14080,14060,977
|
|
20230817,131800,1587158380,14080,14070,14090,14070,302
|
|
20230817,131700,1582908550,14070,14090,14100,14070,708
|
|
20230817,131600,1572940060,14090,14090,14090,14070,859
|
|
20230817,131500,1560845380,14100,14090,14100,14080,589
|
|
20230817,131400,1552549340,14080,14090,14090,14080,901
|
|
20230817,131300,1539862760,14080,14130,14130,14080,3924
|
|
20230817,131200,1484505160,14130,14140,14140,14130,1207
|
|
20230817,131100,1467445920,14130,14150,14160,14130,745
|
|
20230817,131000,1456910650,14140,14160,14160,14140,332
|
|
20230817,130900,1452213170,14150,14160,14160,14150,448
|
|
20230817,130800,1445871490,14160,14160,14180,14160,713
|
|
20230817,130700,1435774930,14170,14170,14170,14150,384
|
|
20230817,130600,1430338790,14160,14160,14180,14160,1019
|
|
20230817,130500,1415904560,14170,14170,14180,14170,556
|
|
20230817,130400,1408025920,14180,14190,14190,14180,545
|
|
20230817,130300,1400296320,14190,14200,14200,14190,405
|
|
20230817,130200,1394549230,14200,14210,14220,14200,413
|
|
20230817,130100,1388682400,14200,14220,14220,14200,527
|
|
20230817,130000,1381195120,14180,14200,14260,14180,1458
|
|
20230817,125900,1360499970,14230,14200,14260,14200,825
|
|
20230817,125800,1348778870,14250,14220,14260,14190,1068
|
|
20230817,125700,1333592610,14250,14200,14250,14200,785
|
|
20230817,125600,1322428410,14170,14200,14220,14170,505
|
|
20230817,125500,1315264510,14170,14200,14210,14170,440
|
|
20230817,125400,1309020140,14220,14210,14220,14180,448
|
|
20230817,125300,1302663300,14200,14210,14220,14200,381
|
|
20230817,125200,1297251380,14200,14230,14230,14200,614
|
|
20230817,125100,1288526940,14230,14260,14260,14230,153
|
|
20230817,125000,1286348630,14250,14240,14260,14240,435
|
|
20230817,124900,1280151330,14230,14220,14240,14210,765
|
|
20230817,124800,1269267820,14210,14210,14220,14210,136
|
|
20230817,124700,1267335210,14220,14200,14220,14200,434
|
|
20230817,124600,1261170300,14210,14210,14210,14210,124
|
|
20230817,124500,1259408260,14190,14200,14210,14190,403
|
|
20230817,124400,1253686810,14200,14220,14220,14200,435
|
|
20230817,124300,1247507890,14240,14240,14240,14230,121
|
|
20230817,124200,1245785550,14240,14240,14240,14220,273
|
|
20230817,124100,1241902050,14240,14220,14240,14220,466
|
|
20230817,124000,1235271940,14240,14200,14240,14200,669
|
|
20230817,123900,1225755190,14190,14200,14200,14180,352
|
|
20230817,123800,1220760950,14200,14200,14210,14200,493
|
|
20230817,123700,1213760100,14200,14190,14200,14190,25
|
|
20230817,123600,1213405270,14190,14190,14190,14170,550
|
|
20230817,123500,1205606310,14190,14200,14200,14190,355
|
|
20230817,123400,1200568040,14200,14190,14210,14190,331
|
|
20230817,123300,1195868490,14190,14170,14190,14170,475
|
|
20230817,123200,1189134000,14180,14190,14190,14180,525
|
|
20230817,123100,1181686750,14190,14200,14200,14180,336
|
|
20230817,123000,1176920900,14200,14210,14210,14190,291
|
|
20230817,122900,1172789430,14170,14200,14210,14170,213
|
|
20230817,122800,1169768500,14200,14200,14240,14190,766
|
|
20230817,122700,1158883850,14190,14180,14190,14170,371
|
|
20230817,122600,1153623470,14190,14200,14200,14190,281
|
|
20230817,122500,1149634000,14190,14160,14190,14160,449
|
|
20230817,122400,1143266190,14160,14160,14160,14150,477
|
|
20230817,122300,1136513570,14140,14170,14170,14140,202
|
|
20230817,122200,1133655400,14160,14110,14170,14110,908
|
|
20230817,122100,1120812590,14120,14140,14140,14120,393
|
|
20230817,122000,1115257270,14140,14140,14140,14140,191
|
|
20230817,121900,1112556530,14150,14160,14160,14150,792
|
|
20230817,121800,1101348090,14170,14160,14170,14160,222
|
|
20230817,121700,1098203630,14160,14170,14170,14160,456
|
|
20230817,121600,1091746180,14170,14170,14170,14170,249
|
|
20230817,121500,1088217850,14170,14180,14180,14170,333
|
|
20230817,121400,1083498410,14170,14180,14180,14170,76
|
|
20230817,121300,1082421240,14170,14190,14190,14170,347
|
|
20230817,121200,1077502970,14190,14140,14190,14130,629
|
|
20230817,121100,1068599060,14140,14140,14140,14140,194
|
|
20230817,121000,1065855900,14130,14140,14160,14130,365
|
|
20230817,120900,1060695270,14140,14150,14150,14140,166
|
|
20230817,120800,1058347780,14150,14150,14150,14150,247
|
|
20230817,120700,1054852730,14130,14140,14140,14120,544
|
|
20230817,120600,1047167400,14140,14140,14140,14140,168
|
|
20230817,120500,1044791880,14140,14120,14140,14120,399
|
|
20230817,120400,1039154700,14130,14130,14140,14130,331
|
|
20230817,120300,1034477640,14130,14120,14140,14110,1284
|
|
20230817,120200,1016354230,14120,14130,14140,14110,389
|
|
20230817,120100,1010859830,14120,14110,14130,14110,645
|
|
20230817,120000,1001754320,14110,14120,14140,14110,74
|
|
20230817,115900,1000709510,14110,14110,14120,14100,324
|
|
20230817,115800,996138190,14110,14100,14110,14100,503
|
|
20230817,115700,989043230,14110,14110,14110,14110,51
|
|
20230817,115600,988323620,14110,14110,14110,14100,477
|
|
20230817,115500,981593850,14110,14100,14110,14100,78
|
|
20230817,115400,980493280,14110,14120,14120,14110,407
|
|
20230817,115300,974748780,14120,14110,14120,14110,1044
|
|
20230817,115200,960016260,14130,14130,14130,14120,135
|
|
20230817,115100,958109600,14120,14120,14150,14120,585
|
|
20230817,115000,949847420,14120,14120,14120,14120,35
|
|
20230817,114900,949353220,14110,14110,14120,14100,619
|
|
20230817,114800,940619120,14120,14120,14120,14120,219
|
|
20230817,114700,937526840,14130,14150,14150,14120,389
|
|
20230817,114600,932030840,14150,14150,14150,14150,276
|
|
20230817,114500,928125440,14150,14170,14180,14150,428
|
|
20230817,114400,922065500,14190,14160,14190,14160,300
|
|
20230817,114300,917812650,14160,14150,14160,14140,318
|
|
20230817,114200,913313820,14150,14130,14150,14130,406
|
|
20230817,114100,907573430,14140,14140,14150,14140,289
|
|
20230817,114000,903486870,14150,14140,14150,14130,414
|
|
20230817,113900,897635090,14130,14140,14140,14130,157
|
|
20230817,113800,895416670,14140,14140,14150,14140,214
|
|
20230817,113700,892389990,14140,14140,14140,14130,551
|
|
20230817,113600,884602670,14140,14140,14170,14140,906
|
|
20230817,113500,871786060,14150,14160,14160,14150,389
|
|
20230817,113400,866279220,14160,14140,14170,14140,378
|
|
20230817,113300,860929190,14160,14150,14160,14130,801
|
|
20230817,113200,849598290,14160,14210,14210,14160,1288
|
|
20230817,113100,831320420,14240,14240,14240,14240,2
|
|
20230817,113000,831291940,14230,14190,14280,14190,163
|
|
20230817,112900,828974220,14190,14130,14190,14130,675
|
|
20230817,112800,819420540,14120,14120,14120,14110,409
|
|
20230817,112700,813646910,14120,14130,14140,14120,77
|
|
20230817,112600,812559180,14120,14110,14120,14090,719
|
|
20230817,112500,802419880,14100,14080,14110,14080,246
|
|
20230817,112400,798952650,14080,14100,14100,14080,143
|
|
20230817,112300,796938010,14110,14070,14110,14070,317
|
|
20230817,112200,792470220,14080,14120,14120,14080,600
|
|
20230817,112100,784007770,14130,14130,14130,14130,44
|
|
20230817,112000,783386050,14110,14070,14110,14070,640
|
|
20230817,111900,774367540,14090,14100,14100,14060,166
|
|
20230817,111800,772032550,14100,14050,14100,14050,297
|
|
20230817,111700,767854700,14040,14040,14050,14020,1070
|
|
20230817,111600,752839140,14030,14050,14050,14030,237
|
|
20230817,111500,749513770,14050,14020,14070,14020,507
|
|
20230817,111400,742398100,14010,14010,14010,14010,170
|
|
20230817,111300,740016400,14010,14040,14040,14010,203
|
|
20230817,111200,737169660,14040,14040,14040,14040,368
|
|
20230817,111100,732002940,14040,14050,14050,14040,278
|
|
20230817,111000,728099260,14030,14010,14030,14010,168
|
|
20230817,110900,725745200,14030,14020,14030,14000,585
|
|
20230817,110800,717548320,14020,13980,14020,13970,358
|
|
20230817,110700,712537730,13980,13990,14000,13980,310
|
|
20230817,110600,708200360,13960,14010,14010,13960,916
|
|
20230817,110500,695378400,14010,14020,14020,14010,177
|
|
20230817,110400,692898340,14020,14040,14040,14020,2555
|
|
20230817,110300,657026440,14050,14060,14060,14040,582
|
|
20230817,110200,648850280,14060,14070,14080,14060,47
|
|
20230817,110100,648189360,14070,14080,14080,14050,345
|
|
20230817,110000,643334070,14080,14090,14090,14050,313
|
|
20230817,105900,638930990,14080,14080,14080,14080,8
|
|
20230817,105800,638818350,14080,14070,14080,14050,781
|
|
20230817,105700,627837970,14050,14070,14070,14050,246
|
|
20230817,105600,624381410,14060,14070,14070,14060,309
|
|
20230817,105500,620036500,14060,14050,14070,14050,293
|
|
20230817,105400,615916340,14050,14060,14060,14050,459
|
|
20230817,105300,609466040,14060,14070,14070,14060,402
|
|
20230817,105200,603810780,14090,14090,14090,14090,569
|
|
20230817,105100,595793570,14090,14130,14130,14090,60
|
|
20230817,105000,594947970,14080,14110,14110,14080,308
|
|
20230817,104900,590606570,14110,14080,14120,14080,332
|
|
20230817,104800,585928160,14080,14080,14080,14080,69
|
|
20230817,104700,584956640,14070,14080,14110,14070,363
|
|
20230817,104600,579841850,14080,14060,14080,14050,323
|
|
20230817,104500,575299380,14060,14050,14080,14050,298
|
|
20230817,104400,571108650,14070,14090,14090,14070,391
|
|
20230817,104300,565603870,14090,14100,14100,14080,249
|
|
20230817,104200,562095850,14080,14020,14080,14020,2954
|
|
20230817,104100,520524140,14040,14090,14090,14020,478
|
|
20230817,104000,513811880,14090,14040,14090,14040,250
|
|
20230817,103900,510299020,14000,14000,14000,14000,1
|
|
20230817,103800,510285020,14000,13940,14050,13940,997
|
|
20230817,103700,496351790,13940,13920,13940,13920,358
|
|
20230817,103600,491367790,13930,13930,13930,13930,0
|
|
20230817,103500,491367790,13930,13940,13940,13910,743
|
|
20230817,103400,481023530,13950,13980,13980,13950,142
|
|
20230817,103300,479039870,13980,14000,14000,13980,339
|
|
20230817,103200,474296550,14010,14010,14010,14010,0
|
|
20230817,103100,474296550,14010,14000,14020,14000,171
|
|
20230817,103000,471900850,13990,14010,14020,13990,786
|
|
20230817,102900,460896100,14000,14000,14000,14000,1
|
|
20230817,102800,460882100,14000,14000,14000,13990,292
|
|
20230817,102700,456796430,14000,14020,14030,13990,3495
|
|
20230817,102600,407832120,14030,14020,14030,14020,60
|
|
20230817,102500,406990850,14030,14040,14040,14030,353
|
|
20230817,102400,402035920,14050,14060,14060,14050,732
|
|
20230817,102300,391749700,14100,14070,14100,14070,57
|
|
20230817,102200,390947590,14060,14060,14060,14050,459
|
|
20230817,102100,384496290,14060,14090,14090,14060,71
|
|
20230817,102000,383497600,14100,14100,14100,14100,140
|
|
20230817,101900,381523600,14100,14090,14100,14090,294
|
|
20230817,101800,377380630,14100,14100,14100,14100,185
|
|
20230817,101700,374772130,14060,14060,14060,14060,1000
|
|
20230817,101600,360712130,14100,14060,14100,14060,1761
|
|
20230817,101500,335935370,14080,14070,14090,14070,825
|
|
20230817,101400,324319980,14070,14080,14090,14070,797
|
|
20230817,101300,313099150,14080,14090,14090,14080,152
|
|
20230817,101200,310958910,14090,14100,14100,14080,688
|
|
20230817,101100,301263770,14100,14130,14130,14100,476
|
|
20230817,101000,294543250,14130,14130,14130,14130,182
|
|
20230817,100900,291971590,14130,14150,14150,14130,355
|
|
20230817,100800,286951050,14150,14150,14150,14150,110
|
|
20230817,100700,285394550,14160,14150,14160,14150,68
|
|
20230817,100600,284432180,14160,14160,14160,14160,186
|
|
20230817,100500,281798420,14230,14250,14250,14230,309
|
|
20230817,100400,277400810,14250,14200,14250,14200,2
|
|
20230817,100300,277372360,14190,14160,14200,14120,735
|
|
20230817,100200,266962890,14130,14130,14130,14120,333
|
|
20230817,100100,262259560,14120,14120,14120,14120,865
|
|
20230817,100000,250045760,14150,14120,14150,14120,180
|
|
20230817,095900,247504130,14150,14130,14150,14130,353
|
|
20230817,095800,242513560,14130,14130,14140,14120,470
|
|
20230817,095700,235873310,14130,14140,14140,14130,83
|
|
20230817,095600,234700090,14140,14120,14140,14100,755
|
|
20230817,095500,224041950,14090,14090,14090,14090,162
|
|
20230817,095400,221759370,14100,14150,14150,14100,520
|
|
20230817,095300,214426570,14150,14120,14150,14100,1337
|
|
20230817,095200,195550520,14130,14180,14180,14130,637
|
|
20230817,095100,186537130,14180,14180,14180,14180,73
|
|
20230817,095000,185501990,14190,14220,14220,14190,599
|
|
20230817,094900,176996150,14250,14250,14250,14250,220
|
|
20230817,094800,173861150,14250,14250,14250,14250,0
|
|
20230817,094700,173861150,14250,14270,14270,14250,398
|
|
20230817,094600,168185340,14290,14350,14350,14290,158
|
|
20230817,094500,165927100,14350,14350,14350,14350,0
|
|
20230817,094400,165927100,14350,14340,14350,14310,571
|
|
20230817,094300,157746830,14360,14360,14360,14360,300
|
|
20230817,094200,153438830,14320,14320,14320,14320,1
|
|
20230817,094100,153424510,14300,14260,14350,14260,625
|
|
20230817,094000,144479200,14350,14320,14350,14320,295
|
|
20230817,093900,140246630,14320,14320,14320,14320,30
|
|
20230817,093800,139817030,14320,14240,14320,14240,51
|
|
20230817,093700,139090030,14210,14210,14210,14210,0
|
|
20230817,093600,139090030,14210,14210,14210,14210,838
|
|
20230817,093500,127182050,14210,14100,14210,14100,1042
|
|
20230817,093400,112384400,14100,14080,14100,14080,1029
|
|
20230817,093300,97888080,14070,14070,14070,14070,2
|
|
20230817,093200,97859940,14070,14150,14150,14070,111
|
|
20230817,093100,96298090,14070,14170,14170,14070,631
|
|
20230817,093000,87404370,14170,14150,14170,14110,522
|
|
20230817,092900,80034200,14150,14180,14180,14150,537
|
|
20230817,092800,72428800,14210,14200,14210,14200,20
|
|
20230817,092700,72144660,14180,14200,14200,14180,24
|
|
20230817,092600,71804030,14210,14210,14210,14210,153
|
|
20230817,092500,69629900,14210,14230,14230,14210,31
|
|
20230817,092400,69189350,14210,14210,14210,14210,0
|
|
20230817,092300,69189350,14210,14240,14240,14180,774
|
|
20230817,092200,58194170,14230,14220,14230,14220,209
|
|
20230817,092100,55222160,14180,14240,14240,14180,182
|
|
20230817,092000,52637050,14240,14240,14240,14240,0
|
|
20230817,091900,52637050,14240,14310,14310,14240,307
|
|
20230817,091800,48252840,14310,14330,14330,14310,12
|
|
20230817,091700,48081030,14330,14340,14350,14330,46
|
|
20230817,091600,47421750,14350,14360,14360,14350,209
|
|
20230817,091500,44420580,14380,14380,14390,14380,7
|
|
20230817,091400,44319910,14390,14390,14390,14390,0
|
|
20230817,091300,44319910,14390,14390,14390,14390,0
|
|
20230817,091200,44319910,14390,14390,14390,14390,1
|
|
20230817,091100,44305520,14290,14290,14290,14290,0
|
|
20230817,091000,44305520,14290,14360,14360,14290,214
|
|
20230817,090900,41240170,14360,14450,14450,14360,32
|
|
20230817,090800,40780560,14460,14450,14460,14450,9
|
|
20230817,090700,40650440,14450,14370,14450,14370,228
|
|
20230817,090600,37363920,14450,14450,14460,14450,101
|
|
20230817,090500,35903490,14320,14320,14320,14320,0
|
|
20230817,090400,35903490,14320,14320,14320,14320,0
|
|
20230817,090300,35903490,14320,14320,14320,14320,0
|
|
20230817,090200,35903490,14320,14320,14320,14320,0
|
|
20230817,090100,35903490,14320,14320,14320,14320,6
|
|
20230817,090000,35817570,14720,14250,14720,14250,2512
|