650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,194700,3380220210,11460,11460,11460,11460,2492
|
|
20230804,194600,3380220210,11460,11460,11460,11460,0
|
|
20230804,194500,3380220210,11460,11460,11460,11460,0
|
|
20230804,194400,3380220210,11460,11460,11460,11460,0
|
|
20230804,194300,3380220210,11460,11460,11460,11460,0
|
|
20230804,194200,3380220210,11460,11460,11460,11460,0
|
|
20230804,194100,3380220210,11460,11460,11460,11460,0
|
|
20230804,194000,3380220210,11460,11460,11460,11460,0
|
|
20230804,193900,3380220210,11460,11460,11460,11460,0
|
|
20230804,193800,3380220210,11460,11460,11460,11460,0
|
|
20230804,193700,3380220210,11460,11460,11460,11460,0
|
|
20230804,193600,3380220210,11460,11460,11460,11460,0
|
|
20230804,193500,3380220210,11460,11460,11460,11460,0
|
|
20230804,193400,3380220210,11460,11460,11460,11460,0
|
|
20230804,193300,3380220210,11460,11460,11460,11460,0
|
|
20230804,193200,3380220210,11460,11460,11460,11460,0
|
|
20230804,193100,3380220210,11460,11460,11460,11460,0
|
|
20230804,193000,3380220210,11460,11460,11460,11460,0
|
|
20230804,192900,3380220210,11460,11460,11460,11460,0
|
|
20230804,192800,3380220210,11460,11460,11460,11460,0
|
|
20230804,192700,3380220210,11460,11460,11460,11460,0
|
|
20230804,192600,3380220210,11460,11460,11460,11460,0
|
|
20230804,192500,3380220210,11460,11460,11460,11460,0
|
|
20230804,192400,3380220210,11460,11460,11460,11460,0
|
|
20230804,192300,3380220210,11460,11460,11460,11460,0
|
|
20230804,192200,3380220210,11460,11460,11460,11460,0
|
|
20230804,192100,3380220210,11460,11460,11460,11460,0
|
|
20230804,192000,3380220210,11460,11460,11460,11460,0
|
|
20230804,191900,3380220210,11460,11460,11460,11460,0
|
|
20230804,191800,3380220210,11460,11460,11460,11460,0
|
|
20230804,191700,3380220210,11460,11460,11460,11460,2492
|
|
20230804,191600,3380220210,11460,11460,11460,11460,0
|
|
20230804,191500,3380220210,11460,11460,11460,11460,0
|
|
20230804,191400,3380220210,11460,11460,11460,11460,0
|
|
20230804,191300,3380220210,11460,11460,11460,11460,0
|
|
20230804,191200,3380220210,11460,11460,11460,11460,0
|
|
20230804,191100,3380220210,11460,11460,11460,11460,0
|
|
20230804,191000,3380220210,11460,11460,11460,11460,0
|
|
20230804,190900,3380220210,11460,11460,11460,11460,0
|
|
20230804,190800,3380220210,11460,11460,11460,11460,0
|
|
20230804,190700,3380220210,11460,11460,11460,11460,0
|
|
20230804,190600,3380220210,11460,11460,11460,11460,0
|
|
20230804,190500,3380220210,11460,11460,11460,11460,0
|
|
20230804,190400,3380220210,11460,11460,11460,11460,0
|
|
20230804,190300,3380220210,11460,11460,11460,11460,0
|
|
20230804,190200,3380220210,11460,11460,11460,11460,0
|
|
20230804,190100,3380220210,11460,11460,11460,11460,0
|
|
20230804,190000,3380220210,11460,11460,11460,11460,0
|
|
20230804,185900,3380220210,11460,11460,11460,11460,0
|
|
20230804,185800,3380220210,11460,11460,11460,11460,0
|
|
20230804,185700,3380220210,11460,11460,11460,11460,0
|
|
20230804,185600,3380220210,11460,11460,11460,11460,0
|
|
20230804,185500,3380220210,11460,11460,11460,11460,0
|
|
20230804,185400,3380220210,11460,11460,11460,11460,0
|
|
20230804,185300,3380220210,11460,11460,11460,11460,0
|
|
20230804,185200,3380220210,11460,11460,11460,11460,0
|
|
20230804,185100,3380220210,11460,11460,11460,11460,0
|
|
20230804,185000,3380220210,11460,11460,11460,11460,0
|
|
20230804,184900,3380220210,11460,11460,11460,11460,0
|
|
20230804,184800,3380220210,11460,11460,11460,11460,0
|
|
20230804,184700,3380220210,11460,11460,11460,11460,2492
|
|
20230804,184600,3380220210,11460,11460,11460,11460,0
|
|
20230804,184500,3380220210,11460,11460,11460,11460,0
|
|
20230804,184400,3380220210,11460,11460,11460,11460,0
|
|
20230804,184300,3380220210,11460,11460,11460,11460,0
|
|
20230804,184200,3380220210,11460,11460,11460,11460,0
|
|
20230804,184100,3380220210,11460,11460,11460,11460,0
|
|
20230804,184000,3380220210,11460,11460,11460,11460,0
|
|
20230804,183900,3380220210,11460,11460,11460,11460,0
|
|
20230804,183800,3380220210,11460,11460,11460,11460,0
|
|
20230804,183700,3380220210,11460,11460,11460,11460,0
|
|
20230804,183600,3380220210,11460,11460,11460,11460,0
|
|
20230804,183500,3380220210,11460,11460,11460,11460,0
|
|
20230804,183400,3380220210,11460,11460,11460,11460,0
|
|
20230804,183300,3380220210,11460,11460,11460,11460,0
|
|
20230804,183200,3380220210,11460,11460,11460,11460,0
|
|
20230804,183100,3380220210,11460,11460,11460,11460,0
|
|
20230804,183000,3380220210,11460,11460,11460,11460,0
|
|
20230804,182900,3380220210,11460,11460,11460,11460,0
|
|
20230804,182800,3380220210,11460,11460,11460,11460,0
|
|
20230804,182700,3380220210,11460,11460,11460,11460,0
|
|
20230804,182600,3380220210,11460,11460,11460,11460,0
|
|
20230804,182500,3380220210,11460,11460,11460,11460,0
|
|
20230804,182400,3380220210,11460,11460,11460,11460,0
|
|
20230804,182300,3380220210,11460,11460,11460,11460,0
|
|
20230804,182200,3380220210,11460,11460,11460,11460,0
|
|
20230804,182100,3380220210,11460,11460,11460,11460,0
|
|
20230804,182000,3380220210,11460,11460,11460,11460,0
|
|
20230804,181900,3380220210,11460,11460,11460,11460,0
|
|
20230804,181800,3380220210,11460,11460,11460,11460,0
|
|
20230804,181700,3380220210,11460,11460,11460,11460,2492
|
|
20230804,181600,3380220210,11460,11460,11460,11460,0
|
|
20230804,181500,3380220210,11460,11460,11460,11460,0
|
|
20230804,181400,3380220210,11460,11460,11460,11460,0
|
|
20230804,181300,3380220210,11460,11460,11460,11460,0
|
|
20230804,181200,3380220210,11460,11460,11460,11460,0
|
|
20230804,181100,3380220210,11460,11460,11460,11460,0
|
|
20230804,181000,3380220210,11460,11460,11460,11460,0
|
|
20230804,180900,3380220210,11460,11460,11460,11460,0
|
|
20230804,180800,3380220210,11460,11460,11460,11460,0
|
|
20230804,180700,3380220210,11460,11460,11460,11460,0
|
|
20230804,180600,3380220210,11460,11460,11460,11460,0
|
|
20230804,180500,3380220210,11460,11460,11460,11460,0
|
|
20230804,180400,3380220210,11460,11460,11460,11460,0
|
|
20230804,180300,3380220210,11460,11460,11460,11460,0
|
|
20230804,180200,3380220210,11460,11460,11460,11460,0
|
|
20230804,180100,3380220210,11460,11460,11460,11460,0
|
|
20230804,180000,3380220210,11460,11460,11460,11460,0
|
|
20230804,175900,3380220210,11460,11460,11460,11460,0
|
|
20230804,175800,3380220210,11460,11460,11460,11460,0
|
|
20230804,175700,3380220210,11460,11460,11460,11460,0
|
|
20230804,175600,3380220210,11460,11460,11460,11460,0
|
|
20230804,175500,3380220210,11460,11460,11460,11460,0
|
|
20230804,175400,3380220210,11460,11460,11460,11460,0
|
|
20230804,175300,3380220210,11460,11460,11460,11460,0
|
|
20230804,175200,3380220210,11460,11460,11460,11460,0
|
|
20230804,175100,3380220210,11460,11460,11460,11460,0
|
|
20230804,175000,3380220210,11460,11460,11460,11460,0
|
|
20230804,174900,3380220210,11460,11460,11460,11460,0
|
|
20230804,174800,3380220210,11460,11460,11460,11460,0
|
|
20230804,174700,3380220210,11460,11460,11460,11460,2492
|
|
20230804,174600,3380220210,11460,11460,11460,11460,0
|
|
20230804,174500,3380220210,11460,11460,11460,11460,0
|
|
20230804,174400,3380220210,11460,11460,11460,11460,0
|
|
20230804,174300,3380220210,11460,11460,11460,11460,0
|
|
20230804,174200,3380220210,11460,11460,11460,11460,0
|
|
20230804,174100,3380220210,11460,11460,11460,11460,0
|
|
20230804,174000,3380220210,11460,11460,11460,11460,0
|
|
20230804,173900,3380220210,11460,11460,11460,11460,0
|
|
20230804,173800,3380220210,11460,11460,11460,11460,0
|
|
20230804,173700,3380220210,11460,11460,11460,11460,0
|
|
20230804,173600,3380220210,11460,11460,11460,11460,0
|
|
20230804,173500,3380220210,11460,11460,11460,11460,0
|
|
20230804,173400,3380220210,11460,11460,11460,11460,0
|
|
20230804,173300,3380220210,11460,11460,11460,11460,0
|
|
20230804,173200,3380220210,11460,11460,11460,11460,0
|
|
20230804,173100,3380220210,11460,11460,11460,11460,0
|
|
20230804,173000,3380220210,11460,11460,11460,11460,0
|
|
20230804,172900,3380220210,11460,11460,11460,11460,0
|
|
20230804,172800,3380220210,11460,11460,11460,11460,0
|
|
20230804,172700,3380220210,11460,11460,11460,11460,0
|
|
20230804,172600,3380220210,11460,11460,11460,11460,0
|
|
20230804,172500,3380220210,11460,11460,11460,11460,0
|
|
20230804,172400,3380220210,11460,11460,11460,11460,0
|
|
20230804,172300,3380220210,11460,11460,11460,11460,0
|
|
20230804,172200,3380220210,11460,11460,11460,11460,0
|
|
20230804,172100,3380220210,11460,11460,11460,11460,0
|
|
20230804,172000,3380220210,11460,11460,11460,11460,0
|
|
20230804,171900,3380220210,11460,11460,11460,11460,0
|
|
20230804,171800,3380220210,11460,11460,11460,11460,0
|
|
20230804,171700,3380220210,11460,11460,11460,11460,2492
|
|
20230804,171600,3380220210,11460,11460,11460,11460,0
|
|
20230804,171500,3380220210,11460,11460,11460,11460,0
|
|
20230804,171400,3380220210,11460,11460,11460,11460,0
|
|
20230804,171300,3380220210,11460,11460,11460,11460,0
|
|
20230804,171200,3380220210,11460,11460,11460,11460,0
|
|
20230804,171100,3380220210,11460,11460,11460,11460,0
|
|
20230804,171000,3380220210,11460,11460,11460,11460,0
|
|
20230804,170900,3380220210,11460,11460,11460,11460,0
|
|
20230804,170800,3380220210,11460,11460,11460,11460,0
|
|
20230804,170700,3380220210,11460,11460,11460,11460,0
|
|
20230804,170600,3380220210,11460,11460,11460,11460,0
|
|
20230804,170500,3380220210,11460,11460,11460,11460,0
|
|
20230804,170400,3380220210,11460,11460,11460,11460,0
|
|
20230804,170300,3380220210,11460,11460,11460,11460,0
|
|
20230804,170200,3380220210,11460,11460,11460,11460,0
|
|
20230804,170100,3380220210,11460,11460,11460,11460,0
|
|
20230804,170000,3380220210,11460,11460,11460,11460,0
|
|
20230804,165900,3380220210,11460,11460,11460,11460,0
|
|
20230804,165800,3380220210,11460,11460,11460,11460,0
|
|
20230804,165700,3380220210,11460,11460,11460,11460,0
|
|
20230804,165600,3380220210,11460,11460,11460,11460,0
|
|
20230804,165500,3380220210,11460,11460,11460,11460,0
|
|
20230804,165400,3380220210,11460,11460,11460,11460,0
|
|
20230804,165300,3380220210,11460,11460,11460,11460,0
|
|
20230804,165200,3380220210,11460,11460,11460,11460,0
|
|
20230804,165100,3380220210,11460,11460,11460,11460,0
|
|
20230804,165000,3380220210,11460,11460,11460,11460,0
|
|
20230804,164900,3380220210,11460,11460,11460,11460,0
|
|
20230804,164800,3380220210,11460,11460,11460,11460,0
|
|
20230804,164700,3380220210,11460,11460,11460,11460,2492
|
|
20230804,164600,3380220210,11460,11460,11460,11460,0
|
|
20230804,164500,3380220210,11460,11460,11460,11460,0
|
|
20230804,164400,3380220210,11460,11460,11460,11460,0
|
|
20230804,164300,3380220210,11460,11460,11460,11460,0
|
|
20230804,164200,3380220210,11460,11460,11460,11460,0
|
|
20230804,164100,3380220210,11460,11460,11460,11460,0
|
|
20230804,164000,3380220210,11460,11460,11460,11460,0
|
|
20230804,163900,3380220210,11460,11460,11460,11460,0
|
|
20230804,163800,3380220210,11460,11460,11460,11460,0
|
|
20230804,163700,3380220210,11460,11460,11460,11460,0
|
|
20230804,163600,3380220210,11460,11460,11460,11460,0
|
|
20230804,163500,3380220210,11460,11460,11460,11460,0
|
|
20230804,163400,3380220210,11460,11460,11460,11460,0
|
|
20230804,163300,3380220210,11460,11460,11460,11460,0
|
|
20230804,163200,3380220210,11460,11460,11460,11460,0
|
|
20230804,163100,3380220210,11460,11460,11460,11460,0
|
|
20230804,163000,3380220210,11460,11460,11460,11460,0
|
|
20230804,162900,3380220210,11460,11460,11460,11460,0
|
|
20230804,162800,3380220210,11460,11460,11460,11460,0
|
|
20230804,162700,3380220210,11460,11460,11460,11460,0
|
|
20230804,162600,3380220210,11460,11460,11460,11460,0
|
|
20230804,162500,3380220210,11460,11460,11460,11460,0
|
|
20230804,162400,3380220210,11460,11460,11460,11460,0
|
|
20230804,162300,3380220210,11460,11460,11460,11460,0
|
|
20230804,162200,3380220210,11460,11460,11460,11460,0
|
|
20230804,162100,3380220210,11460,11460,11460,11460,0
|
|
20230804,162000,3380220210,11460,11460,11460,11460,0
|
|
20230804,161900,3380220210,11460,11460,11460,11460,0
|
|
20230804,161800,3380220210,11460,11460,11460,11460,0
|
|
20230804,161700,3380220210,11460,11460,11460,11460,2492
|
|
20230804,161600,3380220210,11460,11460,11460,11460,0
|
|
20230804,161500,3380220210,11460,11460,11460,11460,0
|
|
20230804,161400,3380220210,11460,11460,11460,11460,0
|
|
20230804,161300,3380220210,11460,11460,11460,11460,0
|
|
20230804,161200,3380220210,11460,11460,11460,11460,0
|
|
20230804,161100,3380220210,11460,11460,11460,11460,0
|
|
20230804,161000,3380220210,11460,11460,11460,11460,0
|
|
20230804,160900,3380220210,11460,11460,11460,11460,0
|
|
20230804,160800,3380220210,11460,11460,11460,11460,0
|
|
20230804,160700,3380220210,11460,11460,11460,11460,0
|
|
20230804,160600,3380220210,11460,11460,11460,11460,0
|
|
20230804,160500,3380220210,11460,11460,11460,11460,0
|
|
20230804,160400,3380220210,11460,11460,11460,11460,0
|
|
20230804,160300,3380220210,11460,11460,11460,11460,0
|
|
20230804,160200,3380220210,11460,11460,11460,11460,0
|
|
20230804,160100,3380220210,11460,11460,11460,11460,0
|
|
20230804,160000,3380220210,11460,11460,11460,11460,0
|
|
20230804,155900,3380220210,11460,11460,11460,11460,0
|
|
20230804,155800,3380220210,11460,11460,11460,11460,0
|
|
20230804,155700,3380220210,11460,11460,11460,11460,0
|
|
20230804,155600,3380220210,11460,11460,11460,11460,0
|
|
20230804,155500,3380220210,11460,11460,11460,11460,0
|
|
20230804,155400,3380220210,11460,11460,11460,11460,0
|
|
20230804,155300,3380220210,11460,11460,11460,11460,0
|
|
20230804,155200,3380220210,11460,11460,11460,11460,0
|
|
20230804,155100,3380220210,11460,11460,11460,11460,0
|
|
20230804,155000,3380220210,11460,11460,11460,11460,0
|
|
20230804,154900,3380220210,11460,11460,11460,11460,0
|
|
20230804,154800,3380220210,11460,11460,11460,11460,0
|
|
20230804,154700,3380220210,11460,11460,11460,11460,2492
|
|
20230804,154600,3380220210,11460,11460,11460,11460,0
|
|
20230804,154500,3380220210,11460,11460,11460,11460,0
|
|
20230804,154400,3380220210,11460,11460,11460,11460,0
|
|
20230804,154300,3380220210,11460,11460,11460,11460,0
|
|
20230804,154200,3380220210,11460,11460,11460,11460,0
|
|
20230804,154100,3380220210,11460,11460,11460,11460,0
|
|
20230804,154000,3380220210,11460,11460,11460,11460,0
|
|
20230804,153900,3380220210,11460,11460,11460,11460,0
|
|
20230804,153800,3380220210,11460,11460,11460,11460,0
|
|
20230804,153700,3380220210,11460,11460,11460,11460,0
|
|
20230804,153600,3380220210,11460,11460,11460,11460,0
|
|
20230804,153500,3380220210,11460,11460,11460,11460,0
|
|
20230804,153400,3380220210,11460,11460,11460,11460,0
|
|
20230804,153300,3380220210,11460,11460,11460,11460,0
|
|
20230804,153200,3380220210,11460,11460,11460,11460,0
|
|
20230804,153100,3380220210,11460,11460,11460,11460,0
|
|
20230804,153000,3380220210,11460,11460,11460,11460,2492
|
|
20230804,152900,3351661890,11370,11370,11370,11370,0
|
|
20230804,152800,3351661890,11370,11370,11370,11370,0
|
|
20230804,152700,3351661890,11370,11370,11370,11370,0
|
|
20230804,152600,3351661890,11370,11370,11370,11370,0
|
|
20230804,152500,3351661890,11370,11370,11370,11370,0
|
|
20230804,152400,3351661890,11370,11370,11370,11370,0
|
|
20230804,152300,3351661890,11370,11370,11370,11370,0
|
|
20230804,152200,3351661890,11370,11370,11370,11370,0
|
|
20230804,152100,3351661890,11370,11370,11370,11370,0
|
|
20230804,152000,3351661890,11370,11370,11370,11370,0
|
|
20230804,151900,3351661890,11370,11380,11380,11320,513
|
|
20230804,151800,3345841650,11380,11340,11440,11330,2589
|
|
20230804,151700,3316479130,11340,11370,11370,11340,315
|
|
20230804,151600,3312903220,11360,11370,11460,11330,990
|
|
20230804,151500,3301642490,11370,11310,11370,11310,683
|
|
20230804,151400,3293907780,11310,11320,11320,11290,4921
|
|
20230804,151300,3238280320,11380,11350,11380,11310,1421
|
|
20230804,151200,3222202580,11310,11310,11340,11310,1152
|
|
20230804,151100,3209164460,11310,11310,11340,11300,788
|
|
20230804,151000,3200252160,11340,11320,11340,11310,2949
|
|
20230804,150900,3166888290,11320,11330,11330,11320,706
|
|
20230804,150800,3158891720,11330,11340,11350,11330,2614
|
|
20230804,150700,3129264190,11350,11350,11360,11340,959
|
|
20230804,150600,3118379600,11360,11360,11360,11350,1647
|
|
20230804,150500,3099675650,11360,11380,11380,11360,945
|
|
20230804,150400,3088937860,11380,11380,11380,11380,282
|
|
20230804,150300,3085728700,11380,11410,11410,11360,1555
|
|
20230804,150200,3068033830,11390,11450,11450,11390,4169
|
|
20230804,150100,3020477250,11450,11460,11460,11410,2931
|
|
20230804,150000,2986988030,11460,11460,11460,11440,434
|
|
20230804,145900,2982021650,11460,11460,11460,11430,1882
|
|
20230804,145800,2960477940,11460,11540,11540,11450,1047
|
|
20230804,145700,2948463590,11460,11560,11560,11460,10988
|
|
20230804,145600,2821821780,11560,11550,11560,11540,2829
|
|
20230804,145500,2789143790,11560,11560,11570,11560,1180
|
|
20230804,145400,2775501990,11570,11570,11580,11570,1112
|
|
20230804,145300,2762636070,11570,11570,11570,11570,51
|
|
20230804,145200,2762046000,11580,11580,11580,11580,211
|
|
20230804,145100,2759602620,11590,11590,11590,11580,1594
|
|
20230804,145000,2741137160,11600,11590,11600,11590,45
|
|
20230804,144900,2740615590,11590,11610,11610,11590,45
|
|
20230804,144800,2740094020,11590,11600,11610,11590,2112
|
|
20230804,144700,2715602320,11610,11620,11620,11610,301
|
|
20230804,144600,2712107680,11620,11610,11620,11610,256
|
|
20230804,144500,2709135490,11610,11610,11610,11610,3
|
|
20230804,144400,2709100660,11610,11600,11610,11600,318
|
|
20230804,144300,2705410820,11610,11610,11610,11610,477
|
|
20230804,144200,2699872850,11620,11610,11620,11610,78
|
|
20230804,144100,2698966550,11610,11610,11610,11610,174
|
|
20230804,144000,2696946410,11610,11620,11620,11610,122
|
|
20230804,143900,2695529490,11630,11630,11630,11630,141
|
|
20230804,143800,2693889660,11670,11670,11670,11630,99
|
|
20230804,143700,2692738130,11630,11670,11670,11630,328
|
|
20230804,143600,2688923410,11610,11610,11630,11610,494
|
|
20230804,143500,2683187410,11610,11610,11610,11600,1852
|
|
20230804,143400,2661690890,11620,11630,11630,11620,1920
|
|
20230804,143300,2639380130,11680,11680,11680,11680,13
|
|
20230804,143200,2639228290,11630,11630,11630,11620,180
|
|
20230804,143100,2637135330,11680,11660,11690,11630,775
|
|
20230804,143000,2628110590,11660,11660,11680,11650,329
|
|
20230804,142900,2624277270,11680,11680,11680,11680,10
|
|
20230804,142800,2624160470,11690,11650,11690,11650,623
|
|
20230804,142700,2616882260,11690,11690,11700,11690,148
|
|
20230804,142600,2615152090,11700,11690,11700,11690,211
|
|
20230804,142500,2612684620,11700,11690,11700,11690,353
|
|
20230804,142400,2608555150,11690,11690,11710,11690,334
|
|
20230804,142300,2604647380,11690,11670,11690,11650,501
|
|
20230804,142200,2598799200,11650,11670,11670,11650,62
|
|
20230804,142100,2598076860,11660,11670,11670,11660,43
|
|
20230804,142000,2597575460,11660,11660,11660,11660,109
|
|
20230804,141900,2596304520,11660,11620,11660,11620,2
|
|
20230804,141800,2596281240,11640,11640,11640,11640,100
|
|
20230804,141700,2595117240,11670,11670,11670,11660,149
|
|
20230804,141600,2593379390,11670,11680,11680,11660,1058
|
|
20230804,141500,2581032780,11680,11670,11680,11670,40
|
|
20230804,141400,2580565750,11680,11680,11680,11660,245
|
|
20230804,141300,2577706570,11680,11650,11680,11640,1165
|
|
20230804,141200,2564117660,11650,11610,11650,11610,1002
|
|
20230804,141100,2552484390,11650,11650,11650,11630,466
|
|
20230804,141000,2547061270,11610,11630,11640,11600,2747
|
|
20230804,140900,2515186310,11630,11630,11640,11630,99
|
|
20230804,140800,2514034500,11650,11650,11650,11650,0
|
|
20230804,140700,2514034500,11650,11660,11660,11630,519
|
|
20230804,140600,2507988780,11670,11660,11670,11660,84
|
|
20230804,140500,2507008520,11660,11660,11660,11660,92
|
|
20230804,140400,2505935800,11660,11670,11690,11660,421
|
|
20230804,140300,2501018240,11680,11690,11690,11680,1183
|
|
20230804,140200,2487198050,11690,11690,11700,11690,596
|
|
20230804,140100,2480230040,11700,11700,11710,11690,966
|
|
20230804,140000,2468927630,11690,11680,11690,11680,884
|
|
20230804,135900,2458594370,11680,11680,11680,11670,423
|
|
20230804,135800,2453654730,11680,11670,11680,11660,322
|
|
20230804,135700,2449894360,11660,11640,11660,11640,24
|
|
20230804,135600,2449614920,11670,11670,11670,11670,14
|
|
20230804,135500,2449451540,11670,11690,11690,11670,992
|
|
20230804,135400,2437863860,11690,11680,11690,11660,1337
|
|
20230804,135300,2422254740,11680,11620,11680,11620,2487
|
|
20230804,135200,2393277410,11620,11590,11620,11580,708
|
|
20230804,135100,2385062460,11590,11590,11620,11590,125
|
|
20230804,135000,2383613620,11620,11620,11620,11620,2
|
|
20230804,134900,2383590380,11620,11610,11620,11610,58
|
|
20230804,134800,2382916480,11620,11610,11630,11610,95
|
|
20230804,134700,2381813410,11630,11620,11640,11610,269
|
|
20230804,134600,2378686580,11620,11600,11640,11600,359
|
|
20230804,134500,2374512360,11600,11540,11600,11540,284
|
|
20230804,134400,2371233410,11540,11590,11590,11540,551
|
|
20230804,134300,2364860040,11590,11590,11590,11590,111
|
|
20230804,134200,2363573550,11600,11600,11600,11600,39
|
|
20230804,134100,2363121150,11600,11600,11600,11600,217
|
|
20230804,134000,2360603950,11630,11630,11630,11630,0
|
|
20230804,133900,2360603950,11630,11630,11630,11630,4
|
|
20230804,133800,2360557430,11640,11640,11640,11640,30
|
|
20230804,133700,2360208230,11650,11620,11650,11540,1255
|
|
20230804,133600,2345641720,11630,11640,11650,11580,1518
|
|
20230804,133500,2327981540,11640,11530,11640,11520,1830
|
|
20230804,133400,2306753060,11520,11570,11570,11520,10242
|
|
20230804,133300,2188558560,11570,11580,11580,11570,34
|
|
20230804,133200,2188165040,11580,11570,11580,11570,532
|
|
20230804,133100,2182009480,11570,11580,11580,11570,96
|
|
20230804,133000,2180898410,11580,11590,11590,11580,147
|
|
20230804,132900,2179195480,11590,11590,11590,11590,5
|
|
20230804,132800,2179137530,11600,11570,11610,11570,155
|
|
20230804,132700,2177338400,11570,11580,11610,11570,544
|
|
20230804,132600,2171031880,11580,11590,11590,11580,22
|
|
20230804,132500,2170777010,11590,11590,11600,11590,41
|
|
20230804,132400,2170301560,11590,11570,11590,11570,109
|
|
20230804,132300,2169038530,11570,11580,11580,11570,286
|
|
20230804,132200,2165728620,11570,11610,11610,11570,277
|
|
20230804,132100,2162519230,11600,11620,11620,11600,147
|
|
20230804,132000,2160811970,11620,11630,11630,11620,57
|
|
20230804,131900,2160149610,11630,11620,11630,11620,407
|
|
20230804,131800,2155417010,11620,11630,11630,11620,134
|
|
20230804,131700,2153859790,11620,11640,11650,11620,637
|
|
20230804,131600,2146446180,11640,11570,11640,11570,5590
|
|
20230804,131500,2081573460,11580,11580,11580,11570,78
|
|
20230804,131400,2080670810,11580,11590,11590,11580,317
|
|
20230804,131300,2076997430,11590,11620,11620,11590,1072
|
|
20230804,131200,2064551800,11640,11610,11640,11610,577
|
|
20230804,131100,2057836900,11640,11670,11680,11620,1636
|
|
20230804,131000,2038808520,11680,11670,11690,11630,1556
|
|
20230804,130900,2020649020,11660,11630,11660,11590,1608
|
|
20230804,130800,2001943930,11630,11560,11630,11530,2062
|
|
20230804,130700,1978115400,11540,11590,11590,11540,950
|
|
20230804,130600,1967128690,11590,11490,11590,11490,3584
|
|
20230804,130500,1925827190,11490,11480,11500,11460,195
|
|
20230804,130400,1923590270,11490,11460,11490,11460,245
|
|
20230804,130300,1920775980,11460,11430,11460,11430,1319
|
|
20230804,130200,1905670430,11430,11430,11430,11430,4
|
|
20230804,130100,1905624710,11430,11430,11430,11430,8
|
|
20230804,130000,1905533270,11440,11430,11440,11430,434
|
|
20230804,125900,1900572620,11430,11430,11430,11430,120
|
|
20230804,125800,1899201020,11430,11430,11440,11420,1523
|
|
20230804,125700,1881788770,11430,11380,11430,11380,734
|
|
20230804,125600,1873410000,11370,11370,11370,11370,55
|
|
20230804,125500,1872784650,11370,11370,11370,11360,217
|
|
20230804,125400,1870317490,11370,11360,11370,11360,86
|
|
20230804,125300,1869339870,11360,11370,11370,11360,567
|
|
20230804,125200,1862895730,11390,11380,11390,11380,53
|
|
20230804,125100,1862292580,11390,11380,11390,11380,6
|
|
20230804,125000,1862224280,11380,11380,11380,11380,1
|
|
20230804,124900,1862212900,11380,11380,11390,11370,143
|
|
20230804,124800,1860585550,11380,11330,11380,11320,1022
|
|
20230804,124700,1848990970,11330,11330,11330,11330,35
|
|
20230804,124600,1848594420,11330,11330,11330,11330,30
|
|
20230804,124500,1848254520,11330,11320,11330,11320,54
|
|
20230804,124400,1847643100,11330,11330,11330,11330,0
|
|
20230804,124300,1847643100,11330,11330,11330,11330,30
|
|
20230804,124200,1847303200,11330,11340,11340,11330,60
|
|
20230804,124100,1846623300,11340,11340,11340,11340,1
|
|
20230804,124000,1846611960,11280,11280,11280,11280,112
|
|
20230804,123900,1845348600,11270,11270,11270,11270,100
|
|
20230804,123800,1844221600,11340,11340,11340,11340,61
|
|
20230804,123700,1843529860,11330,11280,11330,11280,1353
|
|
20230804,123600,1828255140,11300,11290,11300,11250,1118
|
|
20230804,123500,1815648510,11300,11300,11300,11300,100
|
|
20230804,123400,1814518510,11290,11290,11330,11280,246
|
|
20230804,123300,1811741170,11280,11280,11280,11280,0
|
|
20230804,123200,1811741170,11280,11280,11280,11280,70
|
|
20230804,123100,1810951570,11320,11320,11320,11320,10
|
|
20230804,123000,1810838370,11320,11320,11320,11320,3
|
|
20230804,122900,1810804410,11280,11330,11330,11280,430
|
|
20230804,122800,1805944010,11330,11280,11330,11280,7
|
|
20230804,122700,1805864850,11260,11250,11260,11250,119
|
|
20230804,122600,1804525430,11240,11250,11250,11240,622
|
|
20230804,122500,1797528600,11260,11270,11280,11260,197
|
|
20230804,122400,1795310090,11260,11260,11260,11260,151
|
|
20230804,122300,1793609830,11250,11250,11250,11250,331
|
|
20230804,122200,1789886080,11270,11280,11280,11270,1497
|
|
20230804,122100,1773010400,11280,11280,11280,11280,0
|
|
20230804,122000,1773010400,11280,11290,11300,11280,537
|
|
20230804,121900,1766948470,11290,11290,11290,11290,0
|
|
20230804,121800,1766948470,11290,11340,11340,11280,684
|
|
20230804,121700,1759226520,11300,11300,11300,11290,896
|
|
20230804,121600,1749105280,11310,11320,11320,11310,896
|
|
20230804,121500,1738969920,11340,11340,11340,11290,890
|
|
20230804,121400,1728911380,11340,11340,11340,11340,77
|
|
20230804,121300,1728038200,11340,11310,11350,11290,227
|
|
20230804,121200,1725470350,11270,11390,11390,11270,2942
|
|
20230804,121100,1692197080,11400,11390,11400,11390,89
|
|
20230804,121000,1691182770,11390,11390,11390,11390,53
|
|
20230804,120900,1690579100,11400,11370,11400,11370,51
|
|
20230804,120800,1689999200,11380,11400,11400,11380,291
|
|
20230804,120700,1686682480,11410,11410,11410,11410,45
|
|
20230804,120600,1686169030,11410,11400,11410,11400,85
|
|
20230804,120500,1685199370,11410,11400,11410,11400,48
|
|
20230804,120400,1684652000,11410,11410,11420,11400,187
|
|
20230804,120300,1682519550,11400,11400,11400,11400,573
|
|
20230804,120200,1675987350,11400,11390,11400,11380,84
|
|
20230804,120100,1675030290,11390,11330,11390,11330,2319
|
|
20230804,120000,1648735910,11330,11330,11330,11330,141
|
|
20230804,115900,1647138380,11330,11320,11330,11320,661
|
|
20230804,115800,1639649690,11320,11330,11330,11310,74
|
|
20230804,115700,1638811630,11310,11310,11320,11310,124
|
|
20230804,115600,1637409050,11310,11310,11330,11300,415
|
|
20230804,115500,1632716290,11330,11330,11330,11330,99
|
|
20230804,115400,1631594620,11310,11310,11310,11310,15
|
|
20230804,115300,1631424970,11320,11330,11330,11320,39
|
|
20230804,115200,1630983140,11330,11300,11330,11300,1891
|
|
20230804,115100,1609595460,11310,11310,11310,11290,154
|
|
20230804,115000,1607855150,11310,11330,11330,11310,12
|
|
20230804,114900,1607719230,11330,11330,11330,11330,3
|
|
20230804,114800,1607685240,11340,11340,11340,11340,17
|
|
20230804,114700,1607492460,11340,11340,11340,11340,50
|
|
20230804,114600,1606925460,11340,11340,11340,11340,23
|
|
20230804,114500,1606664640,11340,11330,11340,11330,21
|
|
20230804,114400,1606426630,11330,11330,11330,11330,5
|
|
20230804,114300,1606369980,11330,11330,11340,11280,136
|
|
20230804,114200,1604833610,11330,11310,11330,11310,5
|
|
20230804,114100,1604776990,11270,11280,11300,11270,136
|
|
20230804,114000,1603241560,11280,11280,11280,11280,247
|
|
20230804,113900,1600455400,11280,11280,11280,11280,116
|
|
20230804,113800,1599146920,11290,11270,11300,11270,65
|
|
20230804,113700,1598413940,11300,11300,11300,11300,4
|
|
20230804,113600,1598368740,11300,11300,11300,11290,103
|
|
20230804,113500,1597205490,11230,11260,11260,11230,1210
|
|
20230804,113400,1583606050,11260,11270,11270,11250,625
|
|
20230804,113300,1576572410,11270,11300,11320,11260,621
|
|
20230804,113200,1569569030,11330,11330,11330,11330,34
|
|
20230804,113100,1569183810,11330,11290,11340,11290,157
|
|
20230804,113000,1567410190,11290,11310,11310,11290,601
|
|
20230804,112900,1560618400,11310,11330,11330,11300,162
|
|
20230804,112800,1558786110,11300,11310,11310,11300,304
|
|
20230804,112700,1555349750,11330,11330,11330,11330,56
|
|
20230804,112600,1554715270,11330,11330,11330,11330,66
|
|
20230804,112500,1553967490,11310,11320,11340,11310,93
|
|
20230804,112400,1552913170,11340,11300,11340,11300,189
|
|
20230804,112300,1550772050,11290,11290,11290,11290,446
|
|
20230804,112200,1545736710,11290,11300,11310,11290,263
|
|
20230804,112100,1542765250,11330,11310,11330,11290,2561
|
|
20230804,112000,1513835500,11310,11360,11360,11310,81
|
|
20230804,111900,1512919340,11360,11310,11360,11310,2
|
|
20230804,111800,1512896670,11300,11340,11350,11300,2576
|
|
20230804,111700,1483751790,11350,11360,11360,11350,1177
|
|
20230804,111600,1470392150,11370,11360,11390,11360,133
|
|
20230804,111500,1468881190,11360,11370,11390,11360,459
|
|
20230804,111400,1463664130,11370,11390,11390,11370,466
|
|
20230804,111300,1458358630,11410,11380,11410,11380,107
|
|
20230804,111200,1457139940,11380,11390,11420,11360,686
|
|
20230804,111100,1449340780,11400,11420,11420,11390,3360
|
|
20230804,111000,1411023270,11420,11430,11430,11420,368
|
|
20230804,110900,1406819070,11430,11450,11460,11430,928
|
|
20230804,110800,1396195590,11450,11460,11460,11450,217
|
|
20230804,110700,1393709590,11470,11480,11480,11470,172
|
|
20230804,110600,1391736120,11480,11510,11510,11480,13
|
|
20230804,110500,1391586580,11510,11470,11510,11470,22
|
|
20230804,110400,1391333400,11460,11470,11470,11460,801
|
|
20230804,110300,1382148330,11480,11480,11480,11480,620
|
|
20230804,110200,1375030730,11470,11470,11470,11470,12
|
|
20230804,110100,1374893090,11480,11480,11480,11480,160
|
|
20230804,110000,1373056290,11480,11480,11480,11480,34
|
|
20230804,105900,1372665970,11520,11520,11520,11520,0
|
|
20230804,105800,1372665970,11520,11520,11520,11520,0
|
|
20230804,105700,1372665970,11520,11520,11520,11510,200
|
|
20230804,105600,1370362100,11520,11450,11550,11450,12
|
|
20230804,105500,1370223900,11450,11460,11460,11450,667
|
|
20230804,105400,1362583030,11460,11460,11460,11460,8
|
|
20230804,105300,1362491350,11460,11460,11460,11450,710
|
|
20230804,105200,1354361070,11460,11510,11510,11460,2259
|
|
20230804,105100,1328394580,11510,11510,11510,11510,69
|
|
20230804,105000,1327600390,11510,11510,11530,11510,316
|
|
20230804,104900,1323959230,11520,11530,11540,11520,212
|
|
20230804,104800,1321516580,11530,11530,11540,11530,588
|
|
20230804,104700,1314736930,11530,11540,11540,11530,2093
|
|
20230804,104600,1290604080,11540,11540,11540,11540,232
|
|
20230804,104500,1287926800,11590,11540,11590,11540,103
|
|
20230804,104400,1286738030,11540,11550,11590,11530,378
|
|
20230804,104300,1282375870,11550,11570,11570,11550,342
|
|
20230804,104200,1278421860,11600,11600,11600,11600,0
|
|
20230804,104100,1278421860,11600,11600,11600,11600,0
|
|
20230804,104000,1278421860,11600,11600,11600,11600,26
|
|
20230804,103900,1278120260,11600,11600,11600,11600,0
|
|
20230804,103800,1278120260,11600,11600,11600,11600,1
|
|
20230804,103700,1278108660,11600,11600,11600,11600,60
|
|
20230804,103600,1277412660,11600,11540,11600,11540,212
|
|
20230804,103500,1274955040,11540,11540,11540,11540,1
|
|
20230804,103400,1274943500,11540,11530,11540,11530,181
|
|
20230804,103300,1272855850,11530,11540,11540,11530,152
|
|
20230804,103200,1271103090,11580,11540,11580,11540,116
|
|
20230804,103100,1269760290,11540,11540,11540,11540,6
|
|
20230804,103000,1269691050,11580,11520,11580,11520,64
|
|
20230804,102900,1268953550,11520,11530,11570,11520,107
|
|
20230804,102800,1267719840,11540,11580,11580,11540,52
|
|
20230804,102700,1267119620,11570,11570,11570,11570,0
|
|
20230804,102600,1267119620,11570,11570,11570,11530,6
|
|
20230804,102500,1267050360,11570,11570,11570,11570,30
|
|
20230804,102400,1266703260,11570,11510,11570,11510,2
|
|
20230804,102300,1266680180,11490,11560,11580,11490,1289
|
|
20230804,102200,1251818580,11560,11610,11610,11560,2531
|
|
20230804,102100,1222473520,11610,11610,11620,11610,410
|
|
20230804,102000,1217713410,11610,11610,11620,11610,41
|
|
20230804,101900,1217237390,11610,11610,11610,11610,37
|
|
20230804,101800,1216807820,11610,11610,11610,11610,2
|
|
20230804,101700,1216784600,11610,11610,11610,11600,478
|
|
20230804,101600,1211237020,11610,11620,11620,11610,102
|
|
20230804,101500,1210052790,11650,11650,11650,11650,147
|
|
20230804,101400,1208340240,11650,11660,11660,11610,148
|
|
20230804,101300,1206616990,11650,11590,11680,11590,1012
|
|
20230804,101200,1194828170,11590,11580,11590,11580,629
|
|
20230804,101100,1187538670,11580,11590,11620,11570,1626
|
|
20230804,101000,1168695310,11610,11620,11620,11590,728
|
|
20230804,100900,1160243260,11620,11610,11630,11610,651
|
|
20230804,100800,1152679510,11610,11620,11620,11600,149
|
|
20230804,100700,1150948350,11620,11580,11620,11580,163
|
|
20230804,100600,1149057370,11580,11580,11580,11550,224
|
|
20230804,100500,1146464320,11580,11500,11580,11500,2867
|
|
20230804,100400,1113478500,11470,11460,11500,11460,444
|
|
20230804,100300,1108375560,11460,11460,11460,11460,1
|
|
20230804,100200,1108364100,11500,11460,11500,11460,2
|
|
20230804,100100,1108341140,11450,11450,11490,11450,1106
|
|
20230804,100000,1095666480,11450,11470,11470,11450,252
|
|
20230804,095900,1092779260,11470,11500,11500,11470,46
|
|
20230804,095800,1092251260,11500,11470,11500,11470,42
|
|
20230804,095700,1091769490,11470,11470,11480,11460,370
|
|
20230804,095600,1087526720,11480,11550,11550,11480,2621
|
|
20230804,095500,1057358970,11550,11570,11570,11550,740
|
|
20230804,095400,1048806950,11590,11590,11590,11570,397
|
|
20230804,095300,1044210110,11590,11630,11630,11590,810
|
|
20230804,095200,1034803600,11630,11630,11630,11630,532
|
|
20230804,095100,1028616440,11630,11580,11630,11580,96
|
|
20230804,095000,1027502080,11610,11590,11630,11580,416
|
|
20230804,094900,1022675810,11590,11590,11590,11590,6
|
|
20230804,094800,1022606270,11580,11580,11580,11580,38
|
|
20230804,094700,1022166230,11570,11580,11580,11570,538
|
|
20230804,094600,1015936930,11660,11660,11660,11660,1
|
|
20230804,094500,1015925270,11570,11580,11600,11570,606
|
|
20230804,094400,1008910940,11580,11690,11690,11580,1291
|
|
20230804,094300,993914340,11690,11670,11690,11670,331
|
|
20230804,094200,990049390,11670,11600,11670,11590,1857
|
|
20230804,094100,968506040,11600,11630,11630,11600,1275
|
|
20230804,094000,953695010,11620,11730,11730,11620,507
|
|
20230804,093900,947759630,11730,11800,11800,11730,516
|
|
20230804,093800,941680200,11800,11810,11810,11790,1448
|
|
20230804,093700,924594100,11810,11750,11810,11750,3400
|
|
20230804,093600,884487790,11750,11750,11770,11750,1548
|
|
20230804,093500,866284820,11760,11690,11760,11680,967
|
|
20230804,093400,854949040,11700,11630,11700,11610,1701
|
|
20230804,093300,835139490,11650,11650,11650,11650,251
|
|
20230804,093200,832215340,11650,11640,11650,11640,1678
|
|
20230804,093100,812666730,11650,11590,11660,11590,155
|
|
20230804,093000,810860780,11580,11570,11580,11570,1175
|
|
20230804,092900,797255480,11570,11570,11570,11570,17
|
|
20230804,092800,797058790,11510,11520,11520,11510,638
|
|
20230804,092700,789710050,11520,11570,11570,11520,2605
|
|
20230804,092600,759600950,11580,11590,11590,11580,528
|
|
20230804,092500,753486700,11580,11600,11630,11580,652
|
|
20230804,092400,745929200,11630,11570,11630,11570,381
|
|
20230804,092300,741499690,11600,11630,11630,11600,2438
|
|
20230804,092200,713184680,11630,11650,11680,11630,708
|
|
20230804,092100,704937570,11650,11690,11690,11620,1588
|
|
20230804,092000,686409990,11690,11760,11780,11670,3161
|
|
20230804,091900,649336390,11760,11790,11830,11720,1377
|
|
20230804,091800,633147420,11780,11680,11780,11680,4715
|
|
20230804,091700,577783530,11670,11600,11670,11600,1165
|
|
20230804,091600,564235550,11600,11580,11600,11560,524
|
|
20230804,091500,558168630,11580,11550,11580,11550,2139
|
|
20230804,091400,533439010,11550,11580,11580,11530,1048
|
|
20230804,091300,521336390,11580,11580,11650,11570,2099
|
|
20230804,091200,497015060,11580,11470,11580,11470,5297
|
|
20230804,091100,436114360,11470,11450,11470,11450,1304
|
|
20230804,091000,421159080,11480,11480,11480,11380,1355
|
|
20230804,090900,405604680,11480,11350,11500,11300,3705
|
|
20230804,090800,363511330,11350,11300,11350,11300,746
|
|
20230804,090700,355062700,11320,11300,11320,11280,1683
|
|
20230804,090600,336050760,11320,11280,11320,11280,2087
|
|
20230804,090500,312490210,11270,11270,11280,11220,563
|
|
20230804,090400,306156310,11210,11180,11280,11100,3486
|
|
20230804,090300,267192390,11180,11290,11290,11100,7383
|
|
20230804,090200,184780690,11290,11260,11290,11200,4584
|
|
20230804,090100,133241070,11290,11250,11300,11240,1721
|
|
20230804,090000,113884960,11250,11230,11500,11230,10035
|