648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,194500,4702258720,11800,11800,11800,11800,16728
|
|
20230818,194400,4702258720,11800,11800,11800,11800,0
|
|
20230818,194300,4702258720,11800,11800,11800,11800,0
|
|
20230818,194200,4702258720,11800,11800,11800,11800,0
|
|
20230818,194100,4702258720,11800,11800,11800,11800,0
|
|
20230818,194000,4702258720,11800,11800,11800,11800,0
|
|
20230818,193900,4702258720,11800,11800,11800,11800,0
|
|
20230818,193800,4702258720,11800,11800,11800,11800,0
|
|
20230818,193700,4702258720,11800,11800,11800,11800,0
|
|
20230818,193600,4702258720,11800,11800,11800,11800,0
|
|
20230818,193500,4702258720,11800,11800,11800,11800,0
|
|
20230818,193400,4702258720,11800,11800,11800,11800,0
|
|
20230818,193300,4702258720,11800,11800,11800,11800,0
|
|
20230818,193200,4702258720,11800,11800,11800,11800,0
|
|
20230818,193100,4702258720,11800,11800,11800,11800,0
|
|
20230818,193000,4702258720,11800,11800,11800,11800,0
|
|
20230818,192900,4702258720,11800,11800,11800,11800,0
|
|
20230818,192800,4702258720,11800,11800,11800,11800,0
|
|
20230818,192700,4702258720,11800,11800,11800,11800,0
|
|
20230818,192600,4702258720,11800,11800,11800,11800,0
|
|
20230818,192500,4702258720,11800,11800,11800,11800,0
|
|
20230818,192400,4702258720,11800,11800,11800,11800,0
|
|
20230818,192300,4702258720,11800,11800,11800,11800,0
|
|
20230818,192200,4702258720,11800,11800,11800,11800,0
|
|
20230818,192100,4702258720,11800,11800,11800,11800,0
|
|
20230818,192000,4702258720,11800,11800,11800,11800,0
|
|
20230818,191900,4702258720,11800,11800,11800,11800,0
|
|
20230818,191800,4702258720,11800,11800,11800,11800,0
|
|
20230818,191700,4702258720,11800,11800,11800,11800,0
|
|
20230818,191600,4702258720,11800,11800,11800,11800,0
|
|
20230818,191500,4702258720,11800,11800,11800,11800,16728
|
|
20230818,191400,4702258720,11800,11800,11800,11800,0
|
|
20230818,191300,4702258720,11800,11800,11800,11800,0
|
|
20230818,191200,4702258720,11800,11800,11800,11800,0
|
|
20230818,191100,4702258720,11800,11800,11800,11800,0
|
|
20230818,191000,4702258720,11800,11800,11800,11800,0
|
|
20230818,190900,4702258720,11800,11800,11800,11800,0
|
|
20230818,190800,4702258720,11800,11800,11800,11800,0
|
|
20230818,190700,4702258720,11800,11800,11800,11800,0
|
|
20230818,190600,4702258720,11800,11800,11800,11800,0
|
|
20230818,190500,4702258720,11800,11800,11800,11800,0
|
|
20230818,190400,4702258720,11800,11800,11800,11800,0
|
|
20230818,190300,4702258720,11800,11800,11800,11800,0
|
|
20230818,190200,4702258720,11800,11800,11800,11800,0
|
|
20230818,190100,4702258720,11800,11800,11800,11800,0
|
|
20230818,190000,4702258720,11800,11800,11800,11800,0
|
|
20230818,185900,4702258720,11800,11800,11800,11800,0
|
|
20230818,185800,4702258720,11800,11800,11800,11800,0
|
|
20230818,185700,4702258720,11800,11800,11800,11800,0
|
|
20230818,185600,4702258720,11800,11800,11800,11800,0
|
|
20230818,185500,4702258720,11800,11800,11800,11800,0
|
|
20230818,185400,4702258720,11800,11800,11800,11800,0
|
|
20230818,185300,4702258720,11800,11800,11800,11800,0
|
|
20230818,185200,4702258720,11800,11800,11800,11800,0
|
|
20230818,185100,4702258720,11800,11800,11800,11800,0
|
|
20230818,185000,4702258720,11800,11800,11800,11800,0
|
|
20230818,184900,4702258720,11800,11800,11800,11800,0
|
|
20230818,184800,4702258720,11800,11800,11800,11800,0
|
|
20230818,184700,4702258720,11800,11800,11800,11800,0
|
|
20230818,184600,4702258720,11800,11800,11800,11800,0
|
|
20230818,184500,4702258720,11800,11800,11800,11800,16728
|
|
20230818,184400,4702258720,11800,11800,11800,11800,0
|
|
20230818,184300,4702258720,11800,11800,11800,11800,0
|
|
20230818,184200,4702258720,11800,11800,11800,11800,0
|
|
20230818,184100,4702258720,11800,11800,11800,11800,0
|
|
20230818,184000,4702258720,11800,11800,11800,11800,0
|
|
20230818,183900,4702258720,11800,11800,11800,11800,0
|
|
20230818,183800,4702258720,11800,11800,11800,11800,0
|
|
20230818,183700,4702258720,11800,11800,11800,11800,0
|
|
20230818,183600,4702258720,11800,11800,11800,11800,0
|
|
20230818,183500,4702258720,11800,11800,11800,11800,0
|
|
20230818,183400,4702258720,11800,11800,11800,11800,0
|
|
20230818,183300,4702258720,11800,11800,11800,11800,0
|
|
20230818,183200,4702258720,11800,11800,11800,11800,0
|
|
20230818,183100,4702258720,11800,11800,11800,11800,0
|
|
20230818,183000,4702258720,11800,11800,11800,11800,0
|
|
20230818,182900,4702258720,11800,11800,11800,11800,0
|
|
20230818,182800,4702258720,11800,11800,11800,11800,0
|
|
20230818,182700,4702258720,11800,11800,11800,11800,0
|
|
20230818,182600,4702258720,11800,11800,11800,11800,0
|
|
20230818,182500,4702258720,11800,11800,11800,11800,0
|
|
20230818,182400,4702258720,11800,11800,11800,11800,0
|
|
20230818,182300,4702258720,11800,11800,11800,11800,0
|
|
20230818,182200,4702258720,11800,11800,11800,11800,0
|
|
20230818,182100,4702258720,11800,11800,11800,11800,0
|
|
20230818,182000,4702258720,11800,11800,11800,11800,0
|
|
20230818,181900,4702258720,11800,11800,11800,11800,0
|
|
20230818,181800,4702258720,11800,11800,11800,11800,0
|
|
20230818,181700,4702258720,11800,11800,11800,11800,0
|
|
20230818,181600,4702258720,11800,11800,11800,11800,0
|
|
20230818,181500,4702258720,11800,11800,11800,11800,16728
|
|
20230818,181400,4702258720,11800,11800,11800,11800,0
|
|
20230818,181300,4702258720,11800,11800,11800,11800,0
|
|
20230818,181200,4702258720,11800,11800,11800,11800,0
|
|
20230818,181100,4702258720,11800,11800,11800,11800,0
|
|
20230818,181000,4702258720,11800,11800,11800,11800,0
|
|
20230818,180900,4702258720,11800,11800,11800,11800,0
|
|
20230818,180800,4702258720,11800,11800,11800,11800,0
|
|
20230818,180700,4702258720,11800,11800,11800,11800,0
|
|
20230818,180600,4702258720,11800,11800,11800,11800,0
|
|
20230818,180500,4702258720,11800,11800,11800,11800,0
|
|
20230818,180400,4702258720,11800,11800,11800,11800,0
|
|
20230818,180300,4702258720,11800,11800,11800,11800,0
|
|
20230818,180200,4702258720,11800,11800,11800,11800,0
|
|
20230818,180100,4702258720,11800,11800,11800,11800,0
|
|
20230818,180000,4702258720,11800,11800,11800,11800,0
|
|
20230818,175900,4702258720,11800,11800,11800,11800,0
|
|
20230818,175800,4702258720,11800,11800,11800,11800,0
|
|
20230818,175700,4702258720,11800,11800,11800,11800,0
|
|
20230818,175600,4702258720,11800,11800,11800,11800,0
|
|
20230818,175500,4702258720,11800,11800,11800,11800,0
|
|
20230818,175400,4702258720,11800,11800,11800,11800,0
|
|
20230818,175300,4702258720,11800,11800,11800,11800,0
|
|
20230818,175200,4702258720,11800,11800,11800,11800,0
|
|
20230818,175100,4702258720,11800,11800,11800,11800,0
|
|
20230818,175000,4702258720,11800,11800,11800,11800,0
|
|
20230818,174900,4702258720,11800,11800,11800,11800,0
|
|
20230818,174800,4702258720,11800,11800,11800,11800,0
|
|
20230818,174700,4702258720,11800,11800,11800,11800,0
|
|
20230818,174600,4702258720,11800,11800,11800,11800,0
|
|
20230818,174500,4702258720,11800,11800,11800,11800,16728
|
|
20230818,174400,4702258720,11800,11800,11800,11800,0
|
|
20230818,174300,4702258720,11800,11800,11800,11800,0
|
|
20230818,174200,4702258720,11800,11800,11800,11800,0
|
|
20230818,174100,4702258720,11800,11800,11800,11800,0
|
|
20230818,174000,4702258720,11800,11800,11800,11800,0
|
|
20230818,173900,4702258720,11800,11800,11800,11800,0
|
|
20230818,173800,4702258720,11800,11800,11800,11800,0
|
|
20230818,173700,4702258720,11800,11800,11800,11800,0
|
|
20230818,173600,4702258720,11800,11800,11800,11800,0
|
|
20230818,173500,4702258720,11800,11800,11800,11800,0
|
|
20230818,173400,4702258720,11800,11800,11800,11800,0
|
|
20230818,173300,4702258720,11800,11800,11800,11800,0
|
|
20230818,173200,4702258720,11800,11800,11800,11800,0
|
|
20230818,173100,4702258720,11800,11800,11800,11800,0
|
|
20230818,173000,4702258720,11800,11800,11800,11800,0
|
|
20230818,172900,4702258720,11800,11800,11800,11800,0
|
|
20230818,172800,4702258720,11800,11800,11800,11800,0
|
|
20230818,172700,4702258720,11800,11800,11800,11800,0
|
|
20230818,172600,4702258720,11800,11800,11800,11800,0
|
|
20230818,172500,4702258720,11800,11800,11800,11800,0
|
|
20230818,172400,4702258720,11800,11800,11800,11800,0
|
|
20230818,172300,4702258720,11800,11800,11800,11800,0
|
|
20230818,172200,4702258720,11800,11800,11800,11800,0
|
|
20230818,172100,4702258720,11800,11800,11800,11800,0
|
|
20230818,172000,4702258720,11800,11800,11800,11800,0
|
|
20230818,171900,4702258720,11800,11800,11800,11800,0
|
|
20230818,171800,4702258720,11800,11800,11800,11800,0
|
|
20230818,171700,4702258720,11800,11800,11800,11800,0
|
|
20230818,171600,4702258720,11800,11800,11800,11800,0
|
|
20230818,171500,4702258720,11800,11800,11800,11800,16728
|
|
20230818,171400,4702258720,11800,11800,11800,11800,0
|
|
20230818,171300,4702258720,11800,11800,11800,11800,0
|
|
20230818,171200,4702258720,11800,11800,11800,11800,0
|
|
20230818,171100,4702258720,11800,11800,11800,11800,0
|
|
20230818,171000,4702258720,11800,11800,11800,11800,0
|
|
20230818,170900,4702258720,11800,11800,11800,11800,0
|
|
20230818,170800,4702258720,11800,11800,11800,11800,0
|
|
20230818,170700,4702258720,11800,11800,11800,11800,0
|
|
20230818,170600,4702258720,11800,11800,11800,11800,0
|
|
20230818,170500,4702258720,11800,11800,11800,11800,0
|
|
20230818,170400,4702258720,11800,11800,11800,11800,0
|
|
20230818,170300,4702258720,11800,11800,11800,11800,0
|
|
20230818,170200,4702258720,11800,11800,11800,11800,0
|
|
20230818,170100,4702258720,11800,11800,11800,11800,0
|
|
20230818,170000,4702258720,11800,11800,11800,11800,0
|
|
20230818,165900,4702258720,11800,11800,11800,11800,0
|
|
20230818,165800,4702258720,11800,11800,11800,11800,0
|
|
20230818,165700,4702258720,11800,11800,11800,11800,0
|
|
20230818,165600,4702258720,11800,11800,11800,11800,0
|
|
20230818,165500,4702258720,11800,11800,11800,11800,0
|
|
20230818,165400,4702258720,11800,11800,11800,11800,0
|
|
20230818,165300,4702258720,11800,11800,11800,11800,0
|
|
20230818,165200,4702258720,11800,11800,11800,11800,0
|
|
20230818,165100,4702258720,11800,11800,11800,11800,0
|
|
20230818,165000,4702258720,11800,11800,11800,11800,0
|
|
20230818,164900,4702258720,11800,11800,11800,11800,0
|
|
20230818,164800,4702258720,11800,11800,11800,11800,0
|
|
20230818,164700,4702258720,11800,11800,11800,11800,0
|
|
20230818,164600,4702258720,11800,11800,11800,11800,0
|
|
20230818,164500,4702258720,11800,11800,11800,11800,16728
|
|
20230818,164400,4702258720,11800,11800,11800,11800,0
|
|
20230818,164300,4702258720,11800,11800,11800,11800,0
|
|
20230818,164200,4702258720,11800,11800,11800,11800,0
|
|
20230818,164100,4702258720,11800,11800,11800,11800,0
|
|
20230818,164000,4702258720,11800,11800,11800,11800,0
|
|
20230818,163900,4702258720,11800,11800,11800,11800,0
|
|
20230818,163800,4702258720,11800,11800,11800,11800,0
|
|
20230818,163700,4702258720,11800,11800,11800,11800,0
|
|
20230818,163600,4702258720,11800,11800,11800,11800,0
|
|
20230818,163500,4702258720,11800,11800,11800,11800,0
|
|
20230818,163400,4702258720,11800,11800,11800,11800,0
|
|
20230818,163300,4702258720,11800,11800,11800,11800,0
|
|
20230818,163200,4702258720,11800,11800,11800,11800,0
|
|
20230818,163100,4702258720,11800,11800,11800,11800,0
|
|
20230818,163000,4702258720,11800,11800,11800,11800,0
|
|
20230818,162900,4702258720,11800,11800,11800,11800,0
|
|
20230818,162800,4702258720,11800,11800,11800,11800,0
|
|
20230818,162700,4702258720,11800,11800,11800,11800,0
|
|
20230818,162600,4702258720,11800,11800,11800,11800,0
|
|
20230818,162500,4702258720,11800,11800,11800,11800,0
|
|
20230818,162400,4702258720,11800,11800,11800,11800,0
|
|
20230818,162300,4702258720,11800,11800,11800,11800,0
|
|
20230818,162200,4702258720,11800,11800,11800,11800,0
|
|
20230818,162100,4702258720,11800,11800,11800,11800,0
|
|
20230818,162000,4702258720,11800,11800,11800,11800,0
|
|
20230818,161900,4702258720,11800,11800,11800,11800,0
|
|
20230818,161800,4702258720,11800,11800,11800,11800,0
|
|
20230818,161700,4702258720,11800,11800,11800,11800,0
|
|
20230818,161600,4702258720,11800,11800,11800,11800,0
|
|
20230818,161500,4702258720,11800,11800,11800,11800,16728
|
|
20230818,161400,4702258720,11800,11800,11800,11800,0
|
|
20230818,161300,4702258720,11800,11800,11800,11800,0
|
|
20230818,161200,4702258720,11800,11800,11800,11800,0
|
|
20230818,161100,4702258720,11800,11800,11800,11800,0
|
|
20230818,161000,4702258720,11800,11800,11800,11800,0
|
|
20230818,160900,4702258720,11800,11800,11800,11800,0
|
|
20230818,160800,4702258720,11800,11800,11800,11800,0
|
|
20230818,160700,4702258720,11800,11800,11800,11800,0
|
|
20230818,160600,4702258720,11800,11800,11800,11800,0
|
|
20230818,160500,4702258720,11800,11800,11800,11800,0
|
|
20230818,160400,4702258720,11800,11800,11800,11800,0
|
|
20230818,160300,4702258720,11800,11800,11800,11800,0
|
|
20230818,160200,4702258720,11800,11800,11800,11800,0
|
|
20230818,160100,4702258720,11800,11800,11800,11800,0
|
|
20230818,160000,4702258720,11800,11800,11800,11800,0
|
|
20230818,155900,4702258720,11800,11800,11800,11800,0
|
|
20230818,155800,4702258720,11800,11800,11800,11800,0
|
|
20230818,155700,4702258720,11800,11800,11800,11800,0
|
|
20230818,155600,4702258720,11800,11800,11800,11800,0
|
|
20230818,155500,4702258720,11800,11800,11800,11800,0
|
|
20230818,155400,4702258720,11800,11800,11800,11800,0
|
|
20230818,155300,4702258720,11800,11800,11800,11800,0
|
|
20230818,155200,4702258720,11800,11800,11800,11800,0
|
|
20230818,155100,4702258720,11800,11800,11800,11800,0
|
|
20230818,155000,4702258720,11800,11800,11800,11800,0
|
|
20230818,154900,4702258720,11800,11800,11800,11800,0
|
|
20230818,154800,4702258720,11800,11800,11800,11800,0
|
|
20230818,154700,4702258720,11800,11800,11800,11800,0
|
|
20230818,154600,4702258720,11800,11800,11800,11800,0
|
|
20230818,154500,4702258720,11800,11800,11800,11800,16728
|
|
20230818,154400,4702258720,11800,11800,11800,11800,0
|
|
20230818,154300,4702258720,11800,11800,11800,11800,0
|
|
20230818,154200,4702258720,11800,11800,11800,11800,0
|
|
20230818,154100,4702258720,11800,11800,11800,11800,0
|
|
20230818,154000,4702258720,11800,11800,11800,11800,0
|
|
20230818,153900,4702258720,11800,11800,11800,11800,0
|
|
20230818,153800,4702258720,11800,11800,11800,11800,0
|
|
20230818,153700,4702258720,11800,11800,11800,11800,0
|
|
20230818,153600,4702258720,11800,11800,11800,11800,0
|
|
20230818,153500,4702258720,11800,11800,11800,11800,0
|
|
20230818,153400,4702258720,11800,11800,11800,11800,0
|
|
20230818,153300,4702258720,11800,11800,11800,11800,0
|
|
20230818,153200,4702258720,11800,11800,11800,11800,0
|
|
20230818,153100,4702258720,11800,11800,11800,11800,0
|
|
20230818,153000,4702258720,11800,11800,11800,11800,16728
|
|
20230818,152900,4504868320,11800,11800,11800,11800,0
|
|
20230818,152800,4504868320,11800,11800,11800,11800,0
|
|
20230818,152700,4504868320,11800,11800,11800,11800,0
|
|
20230818,152600,4504868320,11800,11800,11800,11800,0
|
|
20230818,152500,4504868320,11800,11800,11800,11800,0
|
|
20230818,152400,4504868320,11800,11800,11800,11800,0
|
|
20230818,152300,4504868320,11800,11800,11800,11800,0
|
|
20230818,152200,4504868320,11800,11800,11800,11800,0
|
|
20230818,152100,4504868320,11800,11800,11800,11800,0
|
|
20230818,152000,4504868320,11800,11800,11800,11800,0
|
|
20230818,151900,4504868320,11800,11800,11800,11780,1924
|
|
20230818,151800,4482179040,11800,11780,11800,11770,5041
|
|
20230818,151700,4422790200,11780,11780,11780,11780,953
|
|
20230818,151600,4411563860,11780,11790,11800,11780,2006
|
|
20230818,151500,4387913850,11800,11790,11800,11780,663
|
|
20230818,151400,4380097060,11800,11790,11800,11790,63
|
|
20230818,151300,4379354240,11790,11780,11800,11770,5677
|
|
20230818,151200,4312477790,11780,11770,11780,11770,1072
|
|
20230818,151100,4299859450,11770,11780,11780,11770,154
|
|
20230818,151000,4298046670,11780,11770,11780,11760,863
|
|
20230818,150900,4287888920,11770,11770,11770,11760,909
|
|
20230818,150800,4277190000,11770,11780,11780,11760,226
|
|
20230818,150700,4274529850,11770,11770,11770,11760,1586
|
|
20230818,150600,4255862640,11770,11770,11770,11760,880
|
|
20230818,150500,4245505620,11760,11770,11770,11760,1002
|
|
20230818,150400,4233712150,11770,11770,11780,11770,1131
|
|
20230818,150300,4220400260,11780,11770,11780,11770,237
|
|
20230818,150200,4217610270,11780,11770,11780,11770,3000
|
|
20230818,150100,4182294500,11770,11770,11780,11770,364
|
|
20230818,150000,4178006720,11780,11770,11780,11770,2394
|
|
20230818,145900,4149820800,11770,11770,11770,11770,499
|
|
20230818,145800,4143947570,11780,11770,11780,11770,322
|
|
20230818,145700,4140156770,11770,11780,11780,11770,786
|
|
20230818,145600,4130900420,11780,11780,11780,11780,505
|
|
20230818,145500,4124951520,11790,11780,11790,11780,950
|
|
20230818,145400,4113760500,11780,11780,11780,11780,343
|
|
20230818,145300,4109719960,11780,11780,11790,11780,200
|
|
20230818,145200,4107362760,11790,11790,11790,11780,218
|
|
20230818,145100,4104793050,11780,11780,11790,11780,323
|
|
20230818,145000,4100985830,11780,11790,11790,11780,182
|
|
20230818,144900,4098841820,11780,11780,11790,11780,320
|
|
20230818,144800,4095072210,11780,11780,11790,11780,354
|
|
20230818,144700,4090899290,11780,11790,11790,11780,385
|
|
20230818,144600,4086363220,11780,11790,11790,11780,120
|
|
20230818,144500,4084949170,11780,11790,11790,11780,100
|
|
20230818,144400,4083770710,11780,11780,11790,11780,175
|
|
20230818,144300,4081709160,11780,11780,11790,11780,388
|
|
20230818,144200,4077137390,11790,11780,11790,11780,81
|
|
20230818,144100,4076182580,11780,11780,11790,11780,139
|
|
20230818,144000,4074545150,11780,11790,11790,11780,486
|
|
20230818,143900,4068815240,11790,11780,11800,11780,1134
|
|
20230818,143800,4055445820,11780,11770,11780,11770,509
|
|
20230818,143700,4049450270,11770,11760,11770,11760,1398
|
|
20230818,143600,4032995900,11760,11760,11770,11750,323
|
|
20230818,143500,4029196820,11760,11770,11770,11750,4477
|
|
20230818,143400,3976544640,11770,11770,11780,11770,159
|
|
20230818,143300,3974673190,11770,11760,11780,11760,331
|
|
20230818,143200,3970774630,11780,11750,11780,11750,5087
|
|
20230818,143100,3910950080,11750,11750,11760,11750,3621
|
|
20230818,143000,3868372120,11750,11750,11750,11740,1949
|
|
20230818,142900,3845471430,11750,11750,11750,11740,796
|
|
20230818,142800,3836118920,11750,11750,11760,11750,1846
|
|
20230818,142700,3814418790,11760,11750,11760,11750,557
|
|
20230818,142600,3807870980,11750,11760,11760,11750,371
|
|
20230818,142500,3803510180,11750,11740,11750,11740,1097
|
|
20230818,142400,3790621460,11750,11750,11760,11750,453
|
|
20230818,142300,3785296380,11750,11750,11750,11740,6172
|
|
20230818,142200,3712803260,11750,11760,11760,11750,6367
|
|
20230818,142100,3637989520,11760,11770,11770,11760,1660
|
|
20230818,142000,3618467810,11760,11770,11770,11760,1296
|
|
20230818,141900,3603223360,11770,11770,11770,11760,1728
|
|
20230818,141800,3582900860,11770,11780,11780,11760,1720
|
|
20230818,141700,3562660150,11780,11800,11800,11780,11551
|
|
20230818,141600,3426403500,11810,11800,11810,11800,996
|
|
20230818,141500,3414649730,11800,11800,11810,11800,625
|
|
20230818,141400,3407268690,11800,11800,11810,11800,1813
|
|
20230818,141300,3385872850,11800,11800,11810,11800,679
|
|
20230818,141200,3377855530,11800,11800,11810,11800,13
|
|
20230818,141100,3377702090,11800,11810,11810,11800,508
|
|
20230818,141000,3371707440,11800,11820,11820,11800,1691
|
|
20230818,140900,3351750500,11810,11810,11820,11810,1404
|
|
20230818,140800,3335167140,11810,11810,11810,11800,6762
|
|
20230818,140700,3255308420,11810,11810,11810,11800,775
|
|
20230818,140600,3246156090,11810,11800,11810,11800,86
|
|
20230818,140500,3245140450,11800,11800,11810,11800,328
|
|
20230818,140400,3241268030,11800,11810,11810,11800,154
|
|
20230818,140300,3239449750,11810,11810,11810,11800,553
|
|
20230818,140200,3232920210,11810,11810,11810,11800,692
|
|
20230818,140100,3224748360,11810,11810,11810,11800,71
|
|
20230818,140000,3223909860,11810,11800,11810,11800,62
|
|
20230818,135900,3223178060,11810,11810,11810,11800,1291
|
|
20230818,135800,3207932560,11810,11800,11810,11800,58
|
|
20230818,135700,3207248100,11800,11810,11810,11800,191
|
|
20230818,135600,3204992780,11810,11810,11810,11800,2296
|
|
20230818,135500,3177879120,11810,11820,11820,11800,2147
|
|
20230818,135400,3152523660,11810,11820,11820,11810,6493
|
|
20230818,135300,3075835220,11820,11820,11820,11810,555
|
|
20230818,135200,3069280540,11820,11820,11820,11820,39
|
|
20230818,135100,3068819560,11810,11810,11810,11810,869
|
|
20230818,135000,3058556670,11820,11820,11820,11820,54
|
|
20230818,134900,3057918390,11810,11820,11820,11810,208
|
|
20230818,134800,3055460830,11820,11820,11820,11810,915
|
|
20230818,134700,3044652570,11820,11810,11820,11810,310
|
|
20230818,134600,3040990970,11810,11820,11820,11810,250
|
|
20230818,134500,3038036390,11820,11810,11820,11810,654
|
|
20230818,134400,3030307120,11820,11830,11830,11820,2404
|
|
20230818,134300,3001890740,11830,11830,11830,11830,11
|
|
20230818,134200,3001760610,11830,11820,11830,11820,419
|
|
20230818,134100,2996805090,11820,11820,11820,11820,0
|
|
20230818,134000,2996805090,11820,11830,11830,11820,1289
|
|
20230818,133900,2981565520,11820,11830,11830,11820,893
|
|
20230818,133800,2971001750,11830,11830,11830,11830,311
|
|
20230818,133700,2967322620,11830,11830,11830,11820,334
|
|
20230818,133600,2963373240,11820,11830,11830,11820,2318
|
|
20230818,133500,2935968970,11830,11830,11840,11830,481
|
|
20230818,133400,2930278640,11830,11830,11830,11830,980
|
|
20230818,133300,2918685240,11840,11830,11840,11830,1808
|
|
20230818,133200,2897280380,11830,11830,11830,11830,567
|
|
20230818,133100,2890572770,11830,11830,11830,11830,100
|
|
20230818,133000,2889389770,11830,11840,11840,11830,1889
|
|
20230818,132900,2867042800,11840,11840,11840,11840,149
|
|
20230818,132800,2865278640,11830,11840,11840,11830,584
|
|
20230818,132700,2858364580,11840,11840,11840,11840,100
|
|
20230818,132600,2857180580,11840,11850,11850,11840,66
|
|
20230818,132500,2856399090,11850,11840,11850,11840,833
|
|
20230818,132400,2846528830,11840,11840,11840,11840,2148
|
|
20230818,132300,2821096510,11840,11840,11840,11840,46
|
|
20230818,132200,2820551870,11850,11850,11850,11850,80
|
|
20230818,132100,2819603870,11850,11840,11850,11840,43
|
|
20230818,132000,2819094740,11840,11850,11850,11840,96
|
|
20230818,131900,2817958080,11840,11850,11860,11840,620
|
|
20230818,131800,2810612430,11860,11860,11860,11860,269
|
|
20230818,131700,2807422090,11860,11860,11870,11860,423
|
|
20230818,131600,2802403910,11870,11870,11870,11870,142
|
|
20230818,131500,2800718370,11860,11870,11870,11860,1572
|
|
20230818,131400,2782061770,11870,11870,11870,11870,54
|
|
20230818,131300,2781420790,11870,11870,11870,11870,51
|
|
20230818,131200,2780815420,11870,11870,11880,11870,75
|
|
20230818,131100,2779925160,11870,11860,11870,11860,1866
|
|
20230818,131000,2757792940,11850,11850,11860,11850,1256
|
|
20230818,130900,2742908620,11850,11850,11850,11840,78
|
|
20230818,130800,2741984520,11850,11860,11860,11840,132
|
|
20230818,130700,2740420730,11850,11850,11850,11850,327
|
|
20230818,130600,2736545780,11850,11870,11870,11850,507
|
|
20230818,130500,2730533130,11870,11860,11870,11860,264
|
|
20230818,130400,2727399910,11870,11870,11870,11870,766
|
|
20230818,130300,2718307490,11870,11860,11870,11860,52
|
|
20230818,130200,2717690670,11870,11870,11870,11870,85
|
|
20230818,130100,2716681720,11870,11860,11870,11860,699
|
|
20230818,130000,2708385010,11860,11860,11860,11860,85
|
|
20230818,125900,2707376910,11850,11840,11850,11840,972
|
|
20230818,125800,2695858810,11840,11840,11840,11840,43
|
|
20230818,125700,2695349690,11850,11850,11850,11850,55
|
|
20230818,125600,2694697940,11850,11840,11850,11830,747
|
|
20230818,125500,2685859530,11840,11830,11850,11830,1010
|
|
20230818,125400,2673908630,11830,11830,11830,11820,560
|
|
20230818,125300,2667284250,11830,11830,11830,11820,462
|
|
20230818,125200,2661819190,11830,11840,11840,11830,1072
|
|
20230818,125100,2649137310,11840,11830,11840,11830,251
|
|
20230818,125000,2646167560,11830,11850,11850,11830,120
|
|
20230818,124900,2644747940,11830,11830,11830,11830,142
|
|
20230818,124800,2643068080,11830,11830,11830,11830,289
|
|
20230818,124700,2639649210,11820,11840,11840,11820,2600
|
|
20230818,124600,2608882390,11840,11850,11850,11840,37
|
|
20230818,124500,2608444290,11850,11840,11850,11840,63
|
|
20230818,124400,2607698160,11850,11840,11850,11840,99
|
|
20230818,124300,2606525630,11840,11840,11840,11840,210
|
|
20230818,124200,2604039230,11840,11840,11860,11840,560
|
|
20230818,124100,2597408630,11840,11860,11870,11840,1908
|
|
20230818,124000,2574802160,11860,11860,11860,11860,154
|
|
20230818,123900,2572975720,11850,11850,11850,11850,0
|
|
20230818,123800,2572975720,11850,11850,11850,11850,97
|
|
20230818,123700,2571826270,11860,11870,11870,11860,254
|
|
20230818,123600,2568813630,11860,11860,11870,11860,203
|
|
20230818,123500,2566406020,11860,11860,11860,11860,321
|
|
20230818,123400,2562598960,11860,11850,11870,11850,418
|
|
20230818,123300,2557641940,11860,11850,11860,11850,113
|
|
20230818,123200,2556302440,11850,11860,11860,11850,168
|
|
20230818,123100,2554311570,11860,11850,11870,11850,805
|
|
20230818,123000,2544764480,11870,11830,11870,11830,2873
|
|
20230818,122900,2510697690,11830,11840,11850,11830,852
|
|
20230818,122800,2500609490,11840,11840,11850,11840,2173
|
|
20230818,122700,2474875060,11850,11850,11850,11850,62
|
|
20230818,122600,2474140360,11850,11860,11860,11850,633
|
|
20230818,122500,2466639290,11860,11860,11860,11860,21
|
|
20230818,122400,2466390230,11860,11860,11860,11850,59
|
|
20230818,122300,2465691020,11850,11850,11850,11850,639
|
|
20230818,122200,2458118870,11850,11850,11860,11850,469
|
|
20230818,122100,2452560570,11860,11860,11860,11850,1204
|
|
20230818,122000,2438290230,11860,11870,11870,11860,1809
|
|
20230818,121900,2416833990,11870,11870,11870,11860,3136
|
|
20230818,121800,2379610410,11880,11880,11880,11880,163
|
|
20230818,121700,2377673970,11880,11880,11880,11870,166
|
|
20230818,121600,2375702990,11880,11880,11880,11870,172
|
|
20230818,121500,2373660230,11880,11880,11880,11870,1115
|
|
20230818,121400,2360415350,11880,11880,11890,11880,117
|
|
20230818,121300,2359025380,11880,11890,11890,11880,82
|
|
20230818,121200,2358051120,11890,11890,11900,11880,189
|
|
20230818,121100,2355805230,11880,11890,11900,11880,1431
|
|
20230818,121000,2338797630,11890,11890,11900,11890,1366
|
|
20230818,120900,2322553840,11890,11890,11890,11890,748
|
|
20230818,120800,2313660120,11890,11900,11900,11890,301
|
|
20230818,120700,2310080130,11900,11910,11910,11900,1523
|
|
20230818,120600,2291956370,11900,11910,11910,11900,109
|
|
20230818,120500,2290659200,11910,11920,11920,11910,348
|
|
20230818,120400,2286514510,11900,11900,11910,11900,879
|
|
20230818,120300,2276053560,11900,11920,11920,11900,691
|
|
20230818,120200,2267827950,11920,11900,11920,11900,207
|
|
20230818,120100,2265362200,11910,11910,11910,11900,458
|
|
20230818,120000,2259907840,11910,11900,11910,11900,298
|
|
20230818,115900,2256358860,11900,11900,11900,11900,48
|
|
20230818,115800,2255787660,11900,11900,11910,11900,512
|
|
20230818,115700,2249691900,11900,11900,11910,11900,150
|
|
20230818,115600,2247906890,11900,11890,11910,11890,38
|
|
20230818,115500,2247454670,11890,11890,11890,11890,304
|
|
20230818,115400,2243840110,11890,11890,11890,11890,7
|
|
20230818,115300,2243756880,11890,11900,11900,11890,2363
|
|
20230818,115200,2215638500,11900,11910,11910,11900,756
|
|
20230818,115100,2206641780,11910,11910,11910,11900,208
|
|
20230818,115000,2204165410,11910,11900,11920,11900,1134
|
|
20230818,114900,2190661470,11900,11910,11910,11900,96
|
|
20230818,114800,2189519050,11900,11910,11910,11900,229
|
|
20230818,114700,2186792950,11900,11910,11920,11900,1255
|
|
20230818,114600,2171845500,11920,11910,11920,11910,243
|
|
20230818,114500,2168951260,11910,11910,11910,11910,336
|
|
20230818,114400,2164949500,11910,11910,11910,11910,168
|
|
20230818,114300,2162948620,11910,11910,11920,11900,352
|
|
20230818,114200,2158756350,11910,11910,11920,11910,335
|
|
20230818,114100,2154765370,11910,11920,11920,11910,212
|
|
20230818,114000,2152238580,11920,11920,11920,11900,902
|
|
20230818,113900,2141495350,11910,11910,11910,11910,1131
|
|
20230818,113800,2128025140,11910,11930,11940,11910,491
|
|
20230818,113700,2122170620,11920,11950,11950,11920,2252
|
|
20230818,113600,2095298560,11950,11960,11960,11940,1471
|
|
20230818,113500,2077719440,11950,11960,11960,11950,496
|
|
20230818,113400,2071791140,11950,11970,11970,11950,765
|
|
20230818,113300,2062642360,11960,11960,11980,11960,356
|
|
20230818,113200,2058380420,11960,11970,11970,11960,787
|
|
20230818,113100,2048966920,11970,11970,11970,11970,592
|
|
20230818,113000,2041880680,11970,11990,11990,11970,1794
|
|
20230818,112900,2020390470,11980,11990,11990,11980,1340
|
|
20230818,112800,2004325250,11990,11990,12000,11990,21
|
|
20230818,112700,2004073360,11990,12000,12000,11990,164
|
|
20230818,112600,2002106990,11990,11990,12000,11990,527
|
|
20230818,112500,1995788250,11990,12010,12020,11990,4763
|
|
20230818,112400,1938620010,12010,12010,12020,12010,818
|
|
20230818,112300,1928795730,12010,12020,12020,12010,335
|
|
20230818,112200,1924769550,12010,12020,12020,12010,459
|
|
20230818,112100,1919252480,12010,12010,12020,12010,426
|
|
20230818,112000,1914135410,12010,12010,12020,12010,926
|
|
20230818,111900,1903005740,12010,12010,12020,12000,2312
|
|
20230818,111800,1875235410,12000,11980,12000,11980,3565
|
|
20230818,111700,1832480640,11980,11990,11990,11980,564
|
|
20230818,111600,1825721360,11990,11990,12000,11990,168
|
|
20230818,111500,1823706830,11990,11990,11990,11990,288
|
|
20230818,111400,1820253710,11990,11990,11990,11990,59
|
|
20230818,111300,1819546300,11990,11990,11990,11990,352
|
|
20230818,111200,1815325820,11990,12000,12000,11990,623
|
|
20230818,111100,1807854410,12000,12000,12010,12000,997
|
|
20230818,111000,1795889310,12000,12000,12000,11990,65
|
|
20230818,110900,1795109380,11990,11990,11990,11950,1670
|
|
20230818,110800,1775097520,11990,12000,12000,11990,78
|
|
20230818,110700,1774161600,12000,11990,12000,11990,546
|
|
20230818,110600,1767610050,11990,12000,12000,11990,109
|
|
20230818,110500,1766302180,12000,11970,12010,11970,4440
|
|
20230818,110400,1713063640,11950,11970,11980,11950,116
|
|
20230818,110300,1711674350,11950,11950,11950,11950,27
|
|
20230818,110200,1711351700,11950,11960,11960,11950,1010
|
|
20230818,110100,1699280520,11960,11960,11970,11960,706
|
|
20230818,110000,1690836290,11960,11960,11970,11960,292
|
|
20230818,105900,1687343590,11960,11970,11970,11960,74
|
|
20230818,105800,1686457820,11950,11970,11970,11950,172
|
|
20230818,105700,1684400080,11970,11980,11980,11970,650
|
|
20230818,105600,1676614560,11980,11980,11980,11970,435
|
|
20230818,105500,1671403360,11970,11940,11970,11940,404
|
|
20230818,105400,1666574350,11940,11960,11960,11940,683
|
|
20230818,105300,1658405850,11960,11960,11960,11940,146
|
|
20230818,105200,1656660570,11960,11960,11960,11920,696
|
|
20230818,105100,1648351100,11920,11940,11960,11920,367
|
|
20230818,105000,1643969350,11920,11920,11940,11920,697
|
|
20230818,104900,1635651340,11920,11910,11920,11910,941
|
|
20230818,104800,1624435630,11910,11910,11920,11910,312
|
|
20230818,104700,1620719460,11910,11910,11910,11900,462
|
|
20230818,104600,1615217510,11900,11900,11910,11900,108
|
|
20230818,104500,1613932260,11910,11910,11910,11910,331
|
|
20230818,104400,1609990050,11910,11920,11920,11910,914
|
|
20230818,104300,1599100360,11910,11920,11920,11910,611
|
|
20230818,104200,1591822610,11910,11910,11910,11910,848
|
|
20230818,104100,1581722930,11910,11910,11920,11910,777
|
|
20230818,104000,1572465090,11910,11920,11920,11910,82
|
|
20230818,103900,1571487820,11920,11920,11920,11910,547
|
|
20230818,103800,1564969220,11930,11920,11930,11920,332
|
|
20230818,103700,1561011760,11920,11920,11930,11920,435
|
|
20230818,103600,1555826550,11920,11920,11930,11910,451
|
|
20230818,103500,1550448840,11920,11930,11940,11920,758
|
|
20230818,103400,1541406490,11930,11930,11930,11930,44
|
|
20230818,103300,1540881570,11930,11930,11940,11930,307
|
|
20230818,103200,1537217550,11930,11940,11940,11930,48
|
|
20230818,103100,1536644620,11940,11930,11940,11930,246
|
|
20230818,103000,1533709520,11920,11920,11930,11920,446
|
|
20230818,102900,1528392010,11920,11970,11970,11920,1310
|
|
20230818,102800,1512742770,11970,11970,11970,11950,1335
|
|
20230818,102700,1496764960,11970,11990,12000,11970,1134
|
|
20230818,102600,1483176090,11980,12000,12000,11980,819
|
|
20230818,102500,1473359150,11980,11970,12000,11950,5245
|
|
20230818,102400,1410485700,11970,11960,11970,11950,521
|
|
20230818,102300,1404249950,11960,11970,11970,11960,727
|
|
20230818,102200,1395553890,11970,11960,11970,11950,658
|
|
20230818,102100,1387680470,11960,11930,11960,11920,3234
|
|
20230818,102000,1349069370,11930,11900,11930,11900,540
|
|
20230818,101900,1342636140,11910,11890,11910,11890,73
|
|
20230818,101800,1341767630,11880,11900,11900,11880,384
|
|
20230818,101700,1337198070,11900,11880,11900,11880,1201
|
|
20230818,101600,1322927180,11880,11880,11880,11880,502
|
|
20230818,101500,1316963420,11880,11880,11890,11870,937
|
|
20230818,101400,1305836390,11880,11890,11890,11880,101
|
|
20230818,101300,1304636000,11890,11880,11890,11870,467
|
|
20230818,101200,1299087480,11870,11870,11880,11870,803
|
|
20230818,101100,1289554470,11870,11890,11890,11870,23
|
|
20230818,101000,1289281300,11890,11870,11900,11870,700
|
|
20230818,100900,1280972150,11880,11900,11900,11880,156
|
|
20230818,100800,1279117690,11900,11880,11900,11880,259
|
|
20230818,100700,1276037150,11880,11910,11910,11880,123
|
|
20230818,100600,1274574910,11910,11860,11910,11860,1027
|
|
20230818,100500,1262370300,11860,11880,11880,11860,135
|
|
20230818,100400,1260768350,11880,11870,11880,11870,98
|
|
20230818,100300,1259605040,11870,11890,11890,11870,1101
|
|
20230818,100200,1246523920,11890,11890,11890,11890,126
|
|
20230818,100100,1245025780,11890,11890,11890,11890,493
|
|
20230818,100000,1239164010,11890,11890,11900,11890,815
|
|
20230818,095900,1229473650,11890,11890,11890,11890,18
|
|
20230818,095800,1229259630,11890,11900,11900,11890,413
|
|
20230818,095700,1224346170,11900,11890,11900,11890,56
|
|
20230818,095600,1223680320,11890,11880,11890,11880,580
|
|
20230818,095500,1216784380,11890,11890,11890,11880,1412
|
|
20230818,095400,1199995770,11890,11910,11920,11890,1159
|
|
20230818,095300,1186202240,11910,11910,11920,11910,336
|
|
20230818,095200,1182199080,11910,11920,11930,11910,954
|
|
20230818,095100,1170828480,11920,11930,11930,11920,165
|
|
20230818,095000,1168860720,11930,11920,11940,11920,145
|
|
20230818,094900,1167130940,11920,11940,11950,11920,587
|
|
20230818,094800,1160123800,11940,11920,11940,11920,987
|
|
20230818,094700,1148344100,11910,11890,11930,11890,5425
|
|
20230818,094600,1083706730,11890,11890,11900,11890,173
|
|
20230818,094500,1081649580,11880,11900,11900,11880,292
|
|
20230818,094400,1078179120,11900,11900,11900,11880,1565
|
|
20230818,094300,1059571640,11900,11900,11900,11890,1005
|
|
20230818,094200,1047620530,11900,11880,11900,11870,1037
|
|
20230818,094100,1035286980,11890,11880,11890,11870,957
|
|
20230818,094000,1023913980,11870,11870,11870,11850,2078
|
|
20230818,093900,999264600,11880,11880,11880,11870,666
|
|
20230818,093800,991353790,11880,11900,11900,11880,609
|
|
20230818,093700,984114720,11900,11880,11900,11880,220
|
|
20230818,093600,981500960,11880,11890,11900,11880,76
|
|
20230818,093500,980597560,11880,11880,11900,11880,274
|
|
20230818,093400,977340460,11870,11840,11900,11840,407
|
|
20230818,093300,972512100,11880,11840,11890,11820,1236
|
|
20230818,093200,957869730,11850,11840,11850,11840,719
|
|
20230818,093100,949353800,11850,11890,11900,11840,978
|
|
20230818,093000,937763370,11840,11850,11910,11810,1314
|
|
20230818,092900,922222780,11850,11820,11850,11800,3377
|
|
20230818,092800,882342210,11820,11860,11860,11810,1963
|
|
20230818,092700,859115410,11870,11890,11890,11870,1129
|
|
20230818,092600,845710820,11880,11910,11910,11880,7799
|
|
20230818,092500,752906920,11910,11910,11910,11900,746
|
|
20230818,092400,744022910,11900,11950,11950,11900,1699
|
|
20230818,092300,723795000,11900,11930,11950,11900,1310
|
|
20230818,092200,708201410,11900,11940,11940,11900,5723
|
|
20230818,092100,639952740,11930,11960,11970,11930,1208
|
|
20230818,092000,625523740,11970,11980,11980,11960,748
|
|
20230818,091900,616568300,11990,11960,11990,11950,1611
|
|
20230818,091800,597279710,11960,11920,11960,11920,2099
|
|
20230818,091700,572209230,11910,11910,11940,11910,1581
|
|
20230818,091600,553364760,11920,11940,11940,11900,2800
|
|
20230818,091500,520011040,11940,11930,11940,11920,746
|
|
20230818,091400,511111150,11930,11930,11940,11920,1196
|
|
20230818,091300,496848890,11930,11980,11980,11920,2238
|
|
20230818,091200,470125950,11980,11980,11990,11960,2317
|
|
20230818,091100,442384660,11980,12000,12020,11970,3342
|
|
20230818,091000,402294790,12000,12000,12040,12000,2859
|
|
20230818,090900,367942990,12000,11970,12010,11970,1992
|
|
20230818,090800,344049820,11970,11930,11970,11930,2633
|
|
20230818,090700,312574440,11950,11910,11950,11910,1431
|
|
20230818,090600,295500630,11920,11970,11970,11900,465
|
|
20230818,090500,289957280,11970,11850,11970,11820,2096
|
|
20230818,090400,265089200,11820,11850,11870,11820,3583
|
|
20230818,090300,222627710,11850,11820,11880,11820,1535
|
|
20230818,090200,204439320,11750,11770,11840,11740,4652
|
|
20230818,090100,149735260,11780,11800,11850,11750,4820
|
|
20230818,090000,92948980,11800,11800,11800,11800,7766
|