667 lines
35 KiB
CSV
667 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,200400,3332626850,16640,16640,16640,16640,3794
|
|
20230908,200300,3332626850,16640,16640,16640,16640,0
|
|
20230908,200200,3332626850,16640,16640,16640,16640,0
|
|
20230908,200100,3332626850,16640,16640,16640,16640,0
|
|
20230908,200000,3332626850,16640,16640,16640,16640,0
|
|
20230908,195900,3332626850,16640,16640,16640,16640,0
|
|
20230908,195800,3332626850,16640,16640,16640,16640,0
|
|
20230908,195700,3332626850,16640,16640,16640,16640,0
|
|
20230908,195600,3332626850,16640,16640,16640,16640,0
|
|
20230908,195500,3332626850,16640,16640,16640,16640,0
|
|
20230908,195400,3332626850,16640,16640,16640,16640,0
|
|
20230908,195300,3332626850,16640,16640,16640,16640,0
|
|
20230908,195200,3332626850,16640,16640,16640,16640,0
|
|
20230908,195100,3332626850,16640,16640,16640,16640,0
|
|
20230908,195000,3332626850,16640,16640,16640,16640,0
|
|
20230908,194900,3332626850,16640,16640,16640,16640,0
|
|
20230908,194800,3332626850,16640,16640,16640,16640,0
|
|
20230908,194700,3332626850,16640,16640,16640,16640,0
|
|
20230908,194600,3332626850,16640,16640,16640,16640,0
|
|
20230908,194500,3332626850,16640,16640,16640,16640,0
|
|
20230908,194400,3332626850,16640,16640,16640,16640,0
|
|
20230908,194300,3332626850,16640,16640,16640,16640,0
|
|
20230908,194200,3332626850,16640,16640,16640,16640,0
|
|
20230908,194100,3332626850,16640,16640,16640,16640,0
|
|
20230908,194000,3332626850,16640,16640,16640,16640,0
|
|
20230908,193900,3332626850,16640,16640,16640,16640,0
|
|
20230908,193800,3332626850,16640,16640,16640,16640,0
|
|
20230908,193700,3332626850,16640,16640,16640,16640,0
|
|
20230908,193600,3332626850,16640,16640,16640,16640,0
|
|
20230908,193500,3332626850,16640,16640,16640,16640,0
|
|
20230908,193400,3332626850,16640,16640,16640,16640,3794
|
|
20230908,193300,3332626850,16640,16640,16640,16640,0
|
|
20230908,193200,3332626850,16640,16640,16640,16640,0
|
|
20230908,193100,3332626850,16640,16640,16640,16640,0
|
|
20230908,193000,3332626850,16640,16640,16640,16640,0
|
|
20230908,192900,3332626850,16640,16640,16640,16640,0
|
|
20230908,192800,3332626850,16640,16640,16640,16640,0
|
|
20230908,192700,3332626850,16640,16640,16640,16640,0
|
|
20230908,192600,3332626850,16640,16640,16640,16640,0
|
|
20230908,192500,3332626850,16640,16640,16640,16640,0
|
|
20230908,192400,3332626850,16640,16640,16640,16640,0
|
|
20230908,192300,3332626850,16640,16640,16640,16640,0
|
|
20230908,192200,3332626850,16640,16640,16640,16640,0
|
|
20230908,192100,3332626850,16640,16640,16640,16640,0
|
|
20230908,192000,3332626850,16640,16640,16640,16640,0
|
|
20230908,191900,3332626850,16640,16640,16640,16640,0
|
|
20230908,191800,3332626850,16640,16640,16640,16640,0
|
|
20230908,191700,3332626850,16640,16640,16640,16640,0
|
|
20230908,191600,3332626850,16640,16640,16640,16640,0
|
|
20230908,191500,3332626850,16640,16640,16640,16640,0
|
|
20230908,191400,3332626850,16640,16640,16640,16640,0
|
|
20230908,191300,3332626850,16640,16640,16640,16640,0
|
|
20230908,191200,3332626850,16640,16640,16640,16640,0
|
|
20230908,191100,3332626850,16640,16640,16640,16640,0
|
|
20230908,191000,3332626850,16640,16640,16640,16640,0
|
|
20230908,190900,3332626850,16640,16640,16640,16640,0
|
|
20230908,190800,3332626850,16640,16640,16640,16640,0
|
|
20230908,190700,3332626850,16640,16640,16640,16640,0
|
|
20230908,190600,3332626850,16640,16640,16640,16640,0
|
|
20230908,190500,3332626850,16640,16640,16640,16640,0
|
|
20230908,190400,3332626850,16640,16640,16640,16640,3794
|
|
20230908,190300,3332626850,16640,16640,16640,16640,0
|
|
20230908,190200,3332626850,16640,16640,16640,16640,0
|
|
20230908,190100,3332626850,16640,16640,16640,16640,0
|
|
20230908,190000,3332626850,16640,16640,16640,16640,0
|
|
20230908,185900,3332626850,16640,16640,16640,16640,0
|
|
20230908,185800,3332626850,16640,16640,16640,16640,0
|
|
20230908,185700,3332626850,16640,16640,16640,16640,0
|
|
20230908,185600,3332626850,16640,16640,16640,16640,0
|
|
20230908,185500,3332626850,16640,16640,16640,16640,0
|
|
20230908,185400,3332626850,16640,16640,16640,16640,0
|
|
20230908,185300,3332626850,16640,16640,16640,16640,0
|
|
20230908,185200,3332626850,16640,16640,16640,16640,0
|
|
20230908,185100,3332626850,16640,16640,16640,16640,0
|
|
20230908,185000,3332626850,16640,16640,16640,16640,0
|
|
20230908,184900,3332626850,16640,16640,16640,16640,0
|
|
20230908,184800,3332626850,16640,16640,16640,16640,0
|
|
20230908,184700,3332626850,16640,16640,16640,16640,0
|
|
20230908,184600,3332626850,16640,16640,16640,16640,0
|
|
20230908,184500,3332626850,16640,16640,16640,16640,0
|
|
20230908,184400,3332626850,16640,16640,16640,16640,0
|
|
20230908,184300,3332626850,16640,16640,16640,16640,0
|
|
20230908,184200,3332626850,16640,16640,16640,16640,0
|
|
20230908,184100,3332626850,16640,16640,16640,16640,0
|
|
20230908,184000,3332626850,16640,16640,16640,16640,0
|
|
20230908,183900,3332626850,16640,16640,16640,16640,0
|
|
20230908,183800,3332626850,16640,16640,16640,16640,0
|
|
20230908,183700,3332626850,16640,16640,16640,16640,0
|
|
20230908,183600,3332626850,16640,16640,16640,16640,0
|
|
20230908,183500,3332626850,16640,16640,16640,16640,0
|
|
20230908,183400,3332626850,16640,16640,16640,16640,3794
|
|
20230908,183300,3332626850,16640,16640,16640,16640,0
|
|
20230908,183200,3332626850,16640,16640,16640,16640,0
|
|
20230908,183100,3332626850,16640,16640,16640,16640,0
|
|
20230908,183000,3332626850,16640,16640,16640,16640,0
|
|
20230908,182900,3332626850,16640,16640,16640,16640,0
|
|
20230908,182800,3332626850,16640,16640,16640,16640,0
|
|
20230908,182700,3332626850,16640,16640,16640,16640,0
|
|
20230908,182600,3332626850,16640,16640,16640,16640,0
|
|
20230908,182500,3332626850,16640,16640,16640,16640,0
|
|
20230908,182400,3332626850,16640,16640,16640,16640,0
|
|
20230908,182300,3332626850,16640,16640,16640,16640,0
|
|
20230908,182200,3332626850,16640,16640,16640,16640,0
|
|
20230908,182100,3332626850,16640,16640,16640,16640,0
|
|
20230908,182000,3332626850,16640,16640,16640,16640,0
|
|
20230908,181900,3332626850,16640,16640,16640,16640,0
|
|
20230908,181800,3332626850,16640,16640,16640,16640,0
|
|
20230908,181700,3332626850,16640,16640,16640,16640,0
|
|
20230908,181600,3332626850,16640,16640,16640,16640,0
|
|
20230908,181500,3332626850,16640,16640,16640,16640,0
|
|
20230908,181400,3332626850,16640,16640,16640,16640,0
|
|
20230908,181300,3332626850,16640,16640,16640,16640,0
|
|
20230908,181200,3332626850,16640,16640,16640,16640,0
|
|
20230908,181100,3332626850,16640,16640,16640,16640,0
|
|
20230908,181000,3332626850,16640,16640,16640,16640,0
|
|
20230908,180900,3332626850,16640,16640,16640,16640,0
|
|
20230908,180800,3332626850,16640,16640,16640,16640,0
|
|
20230908,180700,3332626850,16640,16640,16640,16640,0
|
|
20230908,180600,3332626850,16640,16640,16640,16640,0
|
|
20230908,180500,3332626850,16640,16640,16640,16640,0
|
|
20230908,180400,3332626850,16640,16640,16640,16640,3794
|
|
20230908,180300,3332626850,16640,16640,16640,16640,0
|
|
20230908,180200,3332626850,16640,16640,16640,16640,0
|
|
20230908,180100,3332626850,16640,16640,16640,16640,0
|
|
20230908,180000,3332626850,16640,16640,16640,16640,0
|
|
20230908,175900,3332626850,16640,16640,16640,16640,0
|
|
20230908,175800,3332626850,16640,16640,16640,16640,0
|
|
20230908,175700,3332626850,16640,16640,16640,16640,0
|
|
20230908,175600,3332626850,16640,16640,16640,16640,0
|
|
20230908,175500,3332626850,16640,16640,16640,16640,0
|
|
20230908,175400,3332626850,16640,16640,16640,16640,0
|
|
20230908,175300,3332626850,16640,16640,16640,16640,0
|
|
20230908,175200,3332626850,16640,16640,16640,16640,0
|
|
20230908,175100,3332626850,16640,16640,16640,16640,0
|
|
20230908,175000,3332626850,16640,16640,16640,16640,0
|
|
20230908,174900,3332626850,16640,16640,16640,16640,0
|
|
20230908,174800,3332626850,16640,16640,16640,16640,0
|
|
20230908,174700,3332626850,16640,16640,16640,16640,0
|
|
20230908,174600,3332626850,16640,16640,16640,16640,0
|
|
20230908,174500,3332626850,16640,16640,16640,16640,0
|
|
20230908,174400,3332626850,16640,16640,16640,16640,0
|
|
20230908,174300,3332626850,16640,16640,16640,16640,0
|
|
20230908,174200,3332626850,16640,16640,16640,16640,0
|
|
20230908,174100,3332626850,16640,16640,16640,16640,0
|
|
20230908,174000,3332626850,16640,16640,16640,16640,0
|
|
20230908,173900,3332626850,16640,16640,16640,16640,0
|
|
20230908,173800,3332626850,16640,16640,16640,16640,0
|
|
20230908,173700,3332626850,16640,16640,16640,16640,0
|
|
20230908,173600,3332626850,16640,16640,16640,16640,0
|
|
20230908,173500,3332626850,16640,16640,16640,16640,0
|
|
20230908,173400,3332626850,16640,16640,16640,16640,3794
|
|
20230908,173300,3332626850,16640,16640,16640,16640,0
|
|
20230908,173200,3332626850,16640,16640,16640,16640,0
|
|
20230908,173100,3332626850,16640,16640,16640,16640,0
|
|
20230908,173000,3332626850,16640,16640,16640,16640,0
|
|
20230908,172900,3332626850,16640,16640,16640,16640,0
|
|
20230908,172800,3332626850,16640,16640,16640,16640,0
|
|
20230908,172700,3332626850,16640,16640,16640,16640,0
|
|
20230908,172600,3332626850,16640,16640,16640,16640,0
|
|
20230908,172500,3332626850,16640,16640,16640,16640,0
|
|
20230908,172400,3332626850,16640,16640,16640,16640,0
|
|
20230908,172300,3332626850,16640,16640,16640,16640,0
|
|
20230908,172200,3332626850,16640,16640,16640,16640,0
|
|
20230908,172100,3332626850,16640,16640,16640,16640,0
|
|
20230908,172000,3332626850,16640,16640,16640,16640,0
|
|
20230908,171900,3332626850,16640,16640,16640,16640,0
|
|
20230908,171800,3332626850,16640,16640,16640,16640,0
|
|
20230908,171700,3332626850,16640,16640,16640,16640,0
|
|
20230908,171600,3332626850,16640,16640,16640,16640,0
|
|
20230908,171500,3332626850,16640,16640,16640,16640,0
|
|
20230908,171400,3332626850,16640,16640,16640,16640,0
|
|
20230908,171300,3332626850,16640,16640,16640,16640,0
|
|
20230908,171200,3332626850,16640,16640,16640,16640,0
|
|
20230908,171100,3332626850,16640,16640,16640,16640,0
|
|
20230908,171000,3332626850,16640,16640,16640,16640,0
|
|
20230908,170900,3332626850,16640,16640,16640,16640,0
|
|
20230908,170800,3332626850,16640,16640,16640,16640,0
|
|
20230908,170700,3332626850,16640,16640,16640,16640,0
|
|
20230908,170600,3332626850,16640,16640,16640,16640,0
|
|
20230908,170500,3332626850,16640,16640,16640,16640,0
|
|
20230908,170400,3332626850,16640,16640,16640,16640,3794
|
|
20230908,170300,3332626850,16640,16640,16640,16640,0
|
|
20230908,170200,3332626850,16640,16640,16640,16640,0
|
|
20230908,170100,3332626850,16640,16640,16640,16640,0
|
|
20230908,170000,3332626850,16640,16640,16640,16640,0
|
|
20230908,165900,3332626850,16640,16640,16640,16640,0
|
|
20230908,165800,3332626850,16640,16640,16640,16640,0
|
|
20230908,165700,3332626850,16640,16640,16640,16640,0
|
|
20230908,165600,3332626850,16640,16640,16640,16640,0
|
|
20230908,165500,3332626850,16640,16640,16640,16640,0
|
|
20230908,165400,3332626850,16640,16640,16640,16640,0
|
|
20230908,165300,3332626850,16640,16640,16640,16640,0
|
|
20230908,165200,3332626850,16640,16640,16640,16640,0
|
|
20230908,165100,3332626850,16640,16640,16640,16640,0
|
|
20230908,165000,3332626850,16640,16640,16640,16640,0
|
|
20230908,164900,3332626850,16640,16640,16640,16640,0
|
|
20230908,164800,3332626850,16640,16640,16640,16640,0
|
|
20230908,164700,3332626850,16640,16640,16640,16640,0
|
|
20230908,164600,3332626850,16640,16640,16640,16640,0
|
|
20230908,164500,3332626850,16640,16640,16640,16640,0
|
|
20230908,164400,3332626850,16640,16640,16640,16640,0
|
|
20230908,164300,3332626850,16640,16640,16640,16640,0
|
|
20230908,164200,3332626850,16640,16640,16640,16640,0
|
|
20230908,164100,3332626850,16640,16640,16640,16640,0
|
|
20230908,164000,3332626850,16640,16640,16640,16640,0
|
|
20230908,163900,3332626850,16640,16640,16640,16640,0
|
|
20230908,163800,3332626850,16640,16640,16640,16640,0
|
|
20230908,163700,3332626850,16640,16640,16640,16640,0
|
|
20230908,163600,3332626850,16640,16640,16640,16640,0
|
|
20230908,163500,3332626850,16640,16640,16640,16640,0
|
|
20230908,163400,3332626850,16640,16640,16640,16640,3794
|
|
20230908,163300,3332626850,16640,16640,16640,16640,0
|
|
20230908,163200,3332626850,16640,16640,16640,16640,0
|
|
20230908,163100,3332626850,16640,16640,16640,16640,0
|
|
20230908,163000,3332626850,16640,16640,16640,16640,0
|
|
20230908,162900,3332626850,16640,16640,16640,16640,0
|
|
20230908,162800,3332626850,16640,16640,16640,16640,0
|
|
20230908,162700,3332626850,16640,16640,16640,16640,0
|
|
20230908,162600,3332626850,16640,16640,16640,16640,0
|
|
20230908,162500,3332626850,16640,16640,16640,16640,0
|
|
20230908,162400,3332626850,16640,16640,16640,16640,0
|
|
20230908,162300,3332626850,16640,16640,16640,16640,0
|
|
20230908,162200,3332626850,16640,16640,16640,16640,0
|
|
20230908,162100,3332626850,16640,16640,16640,16640,0
|
|
20230908,162000,3332626850,16640,16640,16640,16640,0
|
|
20230908,161900,3332626850,16640,16640,16640,16640,0
|
|
20230908,161800,3332626850,16640,16640,16640,16640,0
|
|
20230908,161700,3332626850,16640,16640,16640,16640,0
|
|
20230908,161600,3332626850,16640,16640,16640,16640,0
|
|
20230908,161500,3332626850,16640,16640,16640,16640,0
|
|
20230908,161400,3332626850,16640,16640,16640,16640,0
|
|
20230908,161300,3332626850,16640,16640,16640,16640,0
|
|
20230908,161200,3332626850,16640,16640,16640,16640,0
|
|
20230908,161100,3332626850,16640,16640,16640,16640,0
|
|
20230908,161000,3332626850,16640,16640,16640,16640,0
|
|
20230908,160900,3332626850,16640,16640,16640,16640,0
|
|
20230908,160800,3332626850,16640,16640,16640,16640,0
|
|
20230908,160700,3332626850,16640,16640,16640,16640,0
|
|
20230908,160600,3332626850,16640,16640,16640,16640,0
|
|
20230908,160500,3332626850,16640,16640,16640,16640,0
|
|
20230908,160400,3332626850,16640,16640,16640,16640,3794
|
|
20230908,160300,3332626850,16640,16640,16640,16640,0
|
|
20230908,160200,3332626850,16640,16640,16640,16640,0
|
|
20230908,160100,3332626850,16640,16640,16640,16640,0
|
|
20230908,160000,3332626850,16640,16640,16640,16640,0
|
|
20230908,155900,3332626850,16640,16640,16640,16640,0
|
|
20230908,155800,3332626850,16640,16640,16640,16640,0
|
|
20230908,155700,3332626850,16640,16640,16640,16640,0
|
|
20230908,155600,3332626850,16640,16640,16640,16640,0
|
|
20230908,155500,3332626850,16640,16640,16640,16640,0
|
|
20230908,155400,3332626850,16640,16640,16640,16640,0
|
|
20230908,155300,3332626850,16640,16640,16640,16640,0
|
|
20230908,155200,3332626850,16640,16640,16640,16640,0
|
|
20230908,155100,3332626850,16640,16640,16640,16640,0
|
|
20230908,155000,3332626850,16640,16640,16640,16640,0
|
|
20230908,154900,3332626850,16640,16640,16640,16640,0
|
|
20230908,154800,3332626850,16640,16640,16640,16640,0
|
|
20230908,154700,3332626850,16640,16640,16640,16640,0
|
|
20230908,154600,3332626850,16640,16640,16640,16640,0
|
|
20230908,154500,3332626850,16640,16640,16640,16640,0
|
|
20230908,154400,3332626850,16640,16640,16640,16640,0
|
|
20230908,154300,3332626850,16640,16640,16640,16640,0
|
|
20230908,154200,3332626850,16640,16640,16640,16640,0
|
|
20230908,154100,3332626850,16640,16640,16640,16640,0
|
|
20230908,154000,3332626850,16640,16640,16640,16640,0
|
|
20230908,153900,3332626850,16640,16640,16640,16640,0
|
|
20230908,153800,3332626850,16640,16640,16640,16640,0
|
|
20230908,153700,3332626850,16640,16640,16640,16640,0
|
|
20230908,153600,3332626850,16640,16640,16640,16640,0
|
|
20230908,153500,3332626850,16640,16640,16640,16640,0
|
|
20230908,153400,3332626850,16640,16640,16640,16640,3794
|
|
20230908,153300,3332626850,16640,16640,16640,16640,0
|
|
20230908,153200,3332626850,16640,16640,16640,16640,0
|
|
20230908,153100,3332626850,16640,16640,16640,16640,0
|
|
20230908,153000,3332626850,16640,16640,16640,16640,3794
|
|
20230908,152900,3269494690,16730,16730,16730,16730,0
|
|
20230908,152800,3269494690,16730,16730,16730,16730,0
|
|
20230908,152700,3269494690,16730,16730,16730,16730,0
|
|
20230908,152600,3269494690,16730,16730,16730,16730,0
|
|
20230908,152500,3269494690,16730,16730,16730,16730,0
|
|
20230908,152400,3269494690,16730,16730,16730,16730,0
|
|
20230908,152300,3269494690,16730,16730,16730,16730,0
|
|
20230908,152200,3269494690,16730,16730,16730,16730,0
|
|
20230908,152100,3269494690,16730,16730,16730,16730,0
|
|
20230908,152000,3269494690,16730,16730,16730,16730,0
|
|
20230908,151900,3269494690,16730,16740,16740,16720,205
|
|
20230908,151800,3266063960,16740,16780,16800,16710,4529
|
|
20230908,151700,3190285880,16770,16800,16800,16770,667
|
|
20230908,151600,3179088880,16810,16830,16830,16740,3708
|
|
20230908,151500,3116800510,16830,16750,16830,16740,1736
|
|
20230908,151400,3087645490,16730,16730,16750,16620,933
|
|
20230908,151300,3072036320,16720,16710,16720,16710,1687
|
|
20230908,151200,3043835310,16710,16730,16730,16700,898
|
|
20230908,151100,3028823270,16730,16660,16740,16600,1371
|
|
20230908,151000,3005933090,16660,16640,16740,16620,6669
|
|
20230908,150900,2894613560,16640,16690,16700,16640,1208
|
|
20230908,150800,2874476420,16690,16610,16700,16610,2409
|
|
20230908,150700,2834350970,16600,16570,16600,16560,2260
|
|
20230908,150600,2796886810,16570,16500,16600,16500,3551
|
|
20230908,150500,2738132060,16500,16480,16520,16480,2222
|
|
20230908,150400,2701478860,16470,16480,16500,16470,768
|
|
20230908,150300,2688817820,16480,16450,16490,16450,1380
|
|
20230908,150200,2666087830,16450,16430,16450,16420,728
|
|
20230908,150100,2654121530,16430,16390,16430,16390,917
|
|
20230908,150000,2639069200,16400,16310,16400,16310,514
|
|
20230908,145900,2630641190,16390,16390,16390,16390,295
|
|
20230908,145800,2625806140,16390,16390,16420,16300,644
|
|
20230908,145700,2615259930,16390,16280,16430,16280,3443
|
|
20230908,145600,2558895880,16260,16190,16260,16190,217
|
|
20230908,145500,2555371970,16250,16260,16280,16190,1072
|
|
20230908,145400,2537975480,16270,16250,16270,16250,123
|
|
20230908,145300,2535975920,16280,16200,16280,16190,270
|
|
20230908,145200,2531591670,16200,16150,16200,16150,183
|
|
20230908,145100,2528630430,16150,16060,16150,16060,53
|
|
20230908,145000,2527774750,16150,16150,16150,16140,422
|
|
20230908,144900,2520961700,16150,16150,16150,16040,598
|
|
20230908,144800,2511359000,16150,16090,16210,16090,1221
|
|
20230908,144700,2491690180,16090,16080,16090,16040,556
|
|
20230908,144600,2482761190,16080,16080,16080,16070,372
|
|
20230908,144500,2476780030,16080,16080,16080,16080,95
|
|
20230908,144400,2475252430,16090,16070,16090,16070,177
|
|
20230908,144300,2472405470,16000,16010,16010,16000,782
|
|
20230908,144200,2459892390,16010,16080,16080,16010,321
|
|
20230908,144100,2454745930,16080,16050,16080,16050,94
|
|
20230908,144000,2453235110,16060,16080,16080,16060,466
|
|
20230908,143900,2445748410,16090,16090,16090,16090,79
|
|
20230908,143800,2444477300,16090,16090,16090,16090,0
|
|
20230908,143700,2444477300,16090,16080,16090,16080,183
|
|
20230908,143600,2441534630,16080,16080,16080,16080,20
|
|
20230908,143500,2441213030,16080,16080,16090,16080,299
|
|
20230908,143400,2436405080,16080,16040,16080,16040,115
|
|
20230908,143300,2434560400,16080,16050,16080,16050,92
|
|
20230908,143200,2433083340,16050,16030,16050,16030,254
|
|
20230908,143100,2429010840,16020,16020,16020,16020,148
|
|
20230908,143000,2426639880,16020,16010,16020,16010,89
|
|
20230908,142900,2425214220,16020,16020,16020,16020,100
|
|
20230908,142800,2423612220,16020,16010,16020,16010,107
|
|
20230908,142700,2421898380,16010,16000,16010,16000,426
|
|
20230908,142600,2415081970,16000,16020,16020,16000,105
|
|
20230908,142500,2413400430,16010,16010,16010,16010,20
|
|
20230908,142400,2413080230,16020,16010,16020,16000,675
|
|
20230908,142300,2402274940,16030,16030,16030,16030,0
|
|
20230908,142200,2402274940,16030,16030,16030,16030,130
|
|
20230908,142100,2400191040,16030,16030,16030,16030,77
|
|
20230908,142000,2398956730,16030,16030,16030,16030,0
|
|
20230908,141900,2398956730,16030,16000,16030,16000,142
|
|
20230908,141800,2396682710,16000,16040,16040,16000,95
|
|
20230908,141700,2395160690,16040,16030,16040,16030,87
|
|
20230908,141600,2393765220,16050,16050,16050,16050,0
|
|
20230908,141500,2393765220,16050,16040,16050,16040,78
|
|
20230908,141400,2392513920,16050,15950,16050,15950,1149
|
|
20230908,141300,2374154000,15950,15940,15950,15920,141
|
|
20230908,141200,2371906520,15920,15930,15930,15920,300
|
|
20230908,141100,2367129560,15930,15930,15930,15930,32
|
|
20230908,141000,2366619800,15950,15950,15950,15930,478
|
|
20230908,140900,2359000380,15950,15960,15960,15950,141
|
|
20230908,140800,2356751320,15960,15950,15960,15950,379
|
|
20230908,140700,2350705700,15950,15950,15960,15950,340
|
|
20230908,140600,2345282480,15960,15960,15970,15960,409
|
|
20230908,140500,2338753770,15960,15980,15980,15960,252
|
|
20230908,140400,2334729610,15980,15980,15990,15980,100
|
|
20230908,140300,2333131000,15960,15970,15980,15960,293
|
|
20230908,140200,2328452790,15970,15970,15990,15970,94
|
|
20230908,140100,2326951390,15960,16000,16000,15960,1475
|
|
20230908,140000,2303369590,16010,16010,16010,16010,37
|
|
20230908,135900,2302777220,16040,16010,16040,16010,158
|
|
20230908,135800,2300245330,16010,16010,16010,16010,83
|
|
20230908,135700,2298916500,16000,16010,16010,16000,294
|
|
20230908,135600,2294209730,16000,16010,16010,16000,232
|
|
20230908,135500,2290497720,16000,16000,16010,16000,314
|
|
20230908,135400,2285472950,16000,16000,16000,16000,177
|
|
20230908,135300,2282640950,16010,16050,16050,16010,111
|
|
20230908,135200,2280860760,16050,16050,16050,16050,0
|
|
20230908,135100,2280860760,16050,16050,16050,16050,0
|
|
20230908,135000,2280860760,16050,16010,16050,16000,277
|
|
20230908,134900,2276424700,16050,16050,16050,16050,0
|
|
20230908,134800,2276424700,16050,16000,16050,15990,214
|
|
20230908,134700,2272997670,16000,16000,16010,16000,151
|
|
20230908,134600,2270581570,16000,16010,16050,16000,216
|
|
20230908,134500,2267121750,16000,16010,16010,16000,241
|
|
20230908,134400,2263265510,16000,16000,16050,16000,353
|
|
20230908,134300,2257613720,16000,16040,16040,16000,612
|
|
20230908,134200,2247818600,16050,16050,16050,16050,385
|
|
20230908,134100,2241639350,16010,16040,16050,16010,1170
|
|
20230908,134000,2222867010,16010,16030,16030,16000,2038
|
|
20230908,133900,2190233620,16040,16060,16060,16040,326
|
|
20230908,133800,2185002420,16060,16160,16160,16060,889
|
|
20230908,133700,2170715920,16150,16070,16150,16060,2930
|
|
20230908,133600,2123619390,16060,16170,16170,16060,5569
|
|
20230908,133500,2033738820,16170,16180,16200,16170,128
|
|
20230908,133400,2031667340,16190,16190,16190,16180,907
|
|
20230908,133300,2016992040,16180,16180,16200,16180,424
|
|
20230908,133200,2010130320,16200,16200,16210,16180,497
|
|
20230908,133100,2002083460,16200,16210,16210,16200,681
|
|
20230908,133000,1991051160,16210,16210,16210,16200,753
|
|
20230908,132900,1978847980,16230,16230,16230,16230,0
|
|
20230908,132800,1978847980,16230,16200,16230,16200,82
|
|
20230908,132700,1977517270,16200,16200,16210,16200,170
|
|
20230908,132600,1974762770,16230,16230,16230,16230,78
|
|
20230908,132500,1973496830,16200,16220,16220,16200,5016
|
|
20230908,132400,1892218240,16230,16230,16230,16230,192
|
|
20230908,132300,1889102080,16230,16240,16240,16230,539
|
|
20230908,132200,1880349350,16260,16260,16260,16260,82
|
|
20230908,132100,1879016030,16260,16260,16260,16260,2
|
|
20230908,132000,1878983510,16260,16260,16260,16260,0
|
|
20230908,131900,1878983510,16260,16250,16260,16250,577
|
|
20230908,131800,1869601560,16250,16250,16250,16250,10
|
|
20230908,131700,1869439060,16250,16250,16250,16250,77
|
|
20230908,131600,1868187810,16250,16250,16260,16250,111
|
|
20230908,131500,1866384010,16260,16250,16260,16250,77
|
|
20230908,131400,1865132670,16250,16250,16250,16250,478
|
|
20230908,131300,1857365170,16250,16270,16270,16250,735
|
|
20230908,131200,1845417340,16270,16270,16270,16270,5
|
|
20230908,131100,1845335990,16270,16270,16270,16240,160
|
|
20230908,131000,1842732820,16270,16270,16270,16270,6
|
|
20230908,130900,1842635200,16240,16240,16240,16240,27
|
|
20230908,130800,1842196720,16290,16260,16290,16250,482
|
|
20230908,130700,1834361160,16260,16260,16260,16260,3
|
|
20230908,130600,1834312380,16260,16290,16290,16260,129
|
|
20230908,130500,1832212530,16290,16290,16290,16290,0
|
|
20230908,130400,1832212530,16290,16260,16290,16260,157
|
|
20230908,130300,1829657830,16260,16260,16260,16260,107
|
|
20230908,130200,1827918010,16260,16290,16290,16260,102
|
|
20230908,130100,1826257180,16290,16290,16290,16290,0
|
|
20230908,130000,1826257180,16290,16290,16290,16290,123
|
|
20230908,125900,1824253510,16290,16270,16290,16250,288
|
|
20230908,125800,1819565530,16270,16290,16290,16270,45
|
|
20230908,125700,1818832880,16290,16290,16290,16290,77
|
|
20230908,125600,1817578550,16300,16300,16300,16300,0
|
|
20230908,125500,1817578550,16300,16270,16300,16270,84
|
|
20230908,125400,1816210710,16250,16250,16260,16250,110
|
|
20230908,125300,1814423110,16250,16280,16280,16250,125
|
|
20230908,125200,1812389550,16280,16280,16280,16280,30
|
|
20230908,125100,1811901150,16280,16280,16290,16280,279
|
|
20230908,125000,1807359010,16250,16250,16250,16250,44
|
|
20230908,124900,1806644010,16280,16280,16280,16280,83
|
|
20230908,124800,1805292770,16290,16270,16290,16270,77
|
|
20230908,124700,1804038540,16280,16280,16280,16280,0
|
|
20230908,124600,1804038540,16280,16240,16280,16240,138
|
|
20230908,124500,1801793840,16290,16290,16290,16290,0
|
|
20230908,124400,1801793840,16290,16280,16290,16280,77
|
|
20230908,124300,1800539570,16240,16280,16280,16240,58
|
|
20230908,124200,1799597610,16290,16290,16300,16230,1533
|
|
20230908,124100,1774689090,16290,16260,16290,16260,165
|
|
20230908,124000,1772006130,16270,16280,16300,16270,139
|
|
20230908,123900,1769743250,16300,16300,16310,16280,1395
|
|
20230908,123800,1747010240,16300,16310,16310,16300,193
|
|
20230908,123700,1743862750,16310,16310,16370,16310,222
|
|
20230908,123600,1740239730,16320,16320,16320,16320,30
|
|
20230908,123500,1739750130,16320,16360,16360,16320,127
|
|
20230908,123400,1737674410,16360,16360,16360,16360,2
|
|
20230908,123300,1737641690,16360,16320,16370,16320,187
|
|
20230908,123200,1734585960,16380,16380,16380,16380,0
|
|
20230908,123100,1734585960,16380,16380,16380,16380,77
|
|
20230908,123000,1733324700,16380,16320,16380,16320,11
|
|
20230908,122900,1733144580,16390,16390,16390,16390,0
|
|
20230908,122800,1733144580,16390,16320,16390,16320,98
|
|
20230908,122700,1731539830,16390,16390,16390,16390,0
|
|
20230908,122600,1731539830,16390,16310,16390,16310,110
|
|
20230908,122500,1729742630,16310,16310,16310,16310,4
|
|
20230908,122400,1729677390,16320,16320,16400,16320,304
|
|
20230908,122300,1724710870,16330,16330,16330,16330,596
|
|
20230908,122200,1714978190,16330,16360,16360,16330,800
|
|
20230908,122100,1701900400,16410,16410,16410,16410,0
|
|
20230908,122000,1701900400,16410,16410,16410,16410,77
|
|
20230908,121900,1700636830,16370,16370,16370,16370,0
|
|
20230908,121800,1700636830,16370,16370,16370,16370,396
|
|
20230908,121700,1694154310,16370,16420,16430,16370,83
|
|
20230908,121600,1692791690,16350,16410,16430,16350,371
|
|
20230908,121500,1686702050,16430,16420,16430,16420,77
|
|
20230908,121400,1685437590,16420,16420,16420,16420,0
|
|
20230908,121300,1685437590,16420,16420,16420,16420,77
|
|
20230908,121200,1684173250,16420,16420,16420,16420,109
|
|
20230908,121100,1682383470,16420,16420,16420,16420,97
|
|
20230908,121000,1680790730,16430,16430,16430,16430,100
|
|
20230908,120900,1679147730,16430,16430,16430,16430,0
|
|
20230908,120800,1679147730,16430,16430,16430,16430,77
|
|
20230908,120700,1677882620,16430,16430,16430,16430,0
|
|
20230908,120600,1677882620,16430,16430,16430,16430,77
|
|
20230908,120500,1676617510,16350,16350,16350,16350,1
|
|
20230908,120400,1676601160,16430,16350,16430,16350,126
|
|
20230908,120300,1674536100,16350,16370,16370,16350,200
|
|
20230908,120200,1671264340,16430,16430,16430,16430,77
|
|
20230908,120100,1669999230,16430,16430,16430,16430,1
|
|
20230908,120000,1669982800,16450,16380,16450,16380,77
|
|
20230908,115900,1668717340,16380,16380,16380,16380,1
|
|
20230908,115800,1668700960,16380,16380,16380,16380,0
|
|
20230908,115700,1668700960,16380,16370,16380,16350,322
|
|
20230908,115600,1663429300,16440,16440,16440,16440,230
|
|
20230908,115500,1659648100,16450,16370,16450,16370,136
|
|
20230908,115400,1657415430,16370,16370,16370,16370,21
|
|
20230908,115300,1657071660,16370,16370,16370,16370,77
|
|
20230908,115200,1655811170,16340,16340,16340,16340,0
|
|
20230908,115100,1655811170,16340,16370,16370,16340,232
|
|
20230908,115000,1652017980,16340,16340,16340,16340,115
|
|
20230908,114900,1650138880,16340,16370,16370,16340,78
|
|
20230908,114800,1648862050,16340,16380,16380,16340,156
|
|
20230908,114700,1646311110,16460,16460,16460,16460,0
|
|
20230908,114600,1646311110,16460,16460,16460,16460,77
|
|
20230908,114500,1645043690,16390,16390,16390,16390,73
|
|
20230908,114400,1643847220,16470,16470,16470,16470,77
|
|
20230908,114300,1642579030,16410,16410,16410,16410,0
|
|
20230908,114200,1642579030,16410,16400,16410,16400,88
|
|
20230908,114100,1641135060,16390,16420,16420,16390,176
|
|
20230908,114000,1638248720,16430,16460,16460,16430,79
|
|
20230908,113900,1636948440,16400,16400,16400,16400,0
|
|
20230908,113800,1636948440,16400,16400,16400,16400,7
|
|
20230908,113700,1636833640,16460,16440,16460,16440,381
|
|
20230908,113600,1630568500,16440,16440,16440,16440,5
|
|
20230908,113500,1630486300,16440,16420,16440,16420,104
|
|
20230908,113400,1628777040,16420,16420,16440,16420,200
|
|
20230908,113300,1625492770,16420,16410,16420,16410,117
|
|
20230908,113200,1623572130,16420,16420,16420,16420,0
|
|
20230908,113100,1623572130,16420,16420,16420,16410,228
|
|
20230908,113000,1619829900,16420,16400,16420,16400,130
|
|
20230908,112900,1617697100,16400,16410,16410,16400,148
|
|
20230908,112800,1615268930,16380,16390,16410,16380,375
|
|
20230908,112700,1609117120,16400,16400,16400,16400,0
|
|
20230908,112600,1609117120,16400,16400,16400,16400,77
|
|
20230908,112500,1607854320,16400,16400,16400,16400,0
|
|
20230908,112400,1607854320,16400,16380,16400,16380,77
|
|
20230908,112300,1606592360,16380,16380,16380,16380,2
|
|
20230908,112200,1606559600,16370,16360,16380,16360,123
|
|
20230908,112100,1604546330,16370,16370,16370,16370,0
|
|
20230908,112000,1604546330,16370,16360,16370,16360,82
|
|
20230908,111900,1603204690,16300,16320,16320,16300,187
|
|
20230908,111800,1600153860,16380,16340,16380,16300,928
|
|
20230908,111700,1585012120,16380,16380,16380,16330,298
|
|
20230908,111600,1580141430,16380,16380,16380,16380,77
|
|
20230908,111500,1578880170,16380,16380,16380,16330,339
|
|
20230908,111400,1573340500,16320,16380,16380,16320,201
|
|
20230908,111300,1570059880,16380,16320,16380,16320,322
|
|
20230908,111200,1564789400,16320,16320,16320,16320,1
|
|
20230908,111100,1564773080,16300,16300,16300,16300,0
|
|
20230908,111000,1564773080,16300,16380,16380,16300,3092
|
|
20230908,110900,1514230830,16410,16410,16410,16410,0
|
|
20230908,110800,1514230830,16410,16410,16410,16410,11
|
|
20230908,110700,1514050320,16410,16410,16410,16410,2
|
|
20230908,110600,1514017500,16370,16390,16390,16370,130
|
|
20230908,110500,1511889260,16370,16370,16370,16370,181
|
|
20230908,110400,1508926290,16370,16380,16380,16370,58
|
|
20230908,110300,1507976770,16380,16410,16410,16380,34
|
|
20230908,110200,1507419190,16410,16410,16410,16410,46
|
|
20230908,110100,1506664330,16410,16410,16410,16410,0
|
|
20230908,110000,1506664330,16410,16400,16410,16400,2
|
|
20230908,105900,1506631520,16400,16400,16410,16400,4
|
|
20230908,105800,1506565910,16410,16410,16410,16410,0
|
|
20230908,105700,1506565910,16410,16410,16410,16410,0
|
|
20230908,105600,1506565910,16410,16410,16410,16410,2
|
|
20230908,105500,1506533090,16410,16410,16410,16410,0
|
|
20230908,105400,1506533090,16410,16410,16410,16390,7
|
|
20230908,105300,1506418270,16400,16400,16400,16400,47
|
|
20230908,105200,1505647470,16400,16400,16400,16400,107
|
|
20230908,105100,1503892670,16400,16400,16400,16400,0
|
|
20230908,105000,1503892670,16400,16400,16400,16400,6
|
|
20230908,104900,1503794270,16370,16370,16370,16370,100
|
|
20230908,104800,1502157270,16370,16370,16370,16370,0
|
|
20230908,104700,1502157270,16370,16400,16400,16370,277
|
|
20230908,104600,1497619650,16400,16400,16400,16400,102
|
|
20230908,104500,1495946850,16400,16400,16400,16390,38
|
|
20230908,104400,1495323850,16400,16400,16400,16400,5
|
|
20230908,104300,1495241850,16410,16410,16410,16410,0
|
|
20230908,104200,1495241850,16410,16380,16410,16370,398
|
|
20230908,104100,1488721600,16410,16410,16410,16410,1
|
|
20230908,104000,1488705190,16410,16360,16410,16360,330
|
|
20230908,103900,1483303070,16370,16370,16370,16370,0
|
|
20230908,103800,1483303070,16370,16370,16370,16370,5
|
|
20230908,103700,1483221220,16350,16350,16350,16350,108
|
|
20230908,103600,1481455420,16350,16410,16410,16350,528
|
|
20230908,103500,1472807310,16360,16410,16410,16360,2
|
|
20230908,103400,1472774540,16410,16410,16410,16410,0
|
|
20230908,103300,1472774540,16410,16410,16410,16390,61
|
|
20230908,103200,1471774330,16420,16390,16420,16390,280
|
|
20230908,103100,1467185070,16350,16360,16360,16350,10
|
|
20230908,103000,1467021560,16390,16390,16390,16390,12
|
|
20230908,102900,1466824880,16390,16380,16390,16380,920
|
|
20230908,102800,1451748770,16390,16390,16390,16330,9
|
|
20230908,102700,1451601380,16330,16330,16330,16330,2
|
|
20230908,102600,1451568720,16380,16330,16380,16330,53
|
|
20230908,102500,1450703130,16390,16380,16390,16380,112
|
|
20230908,102400,1448868550,16380,16380,16380,16380,21
|
|
20230908,102300,1448524570,16390,16430,16430,16350,360
|
|
20230908,102200,1442630700,16420,16370,16420,16370,1106
|
|
20230908,102100,1424516630,16370,16370,16370,16370,0
|
|
20230908,102000,1424516630,16370,16370,16370,16370,1
|
|
20230908,101900,1424500260,16370,16370,16370,16370,3
|
|
20230908,101800,1424451150,16370,16270,16380,16270,934
|
|
20230908,101700,1409251910,16260,16260,16260,16260,308
|
|
20230908,101600,1404243830,16260,16250,16260,16250,15
|
|
20230908,101500,1404000010,16250,16240,16250,16240,9
|
|
20230908,101400,1403853830,16240,16210,16240,16200,665
|
|
20230908,101300,1393074870,16210,16210,16260,16210,689
|
|
20230908,101200,1381903030,16210,16220,16220,16210,665
|
|
20230908,101100,1371118330,16230,16240,16240,16220,236
|
|
20230908,101000,1367288150,16270,16270,16270,16270,283
|
|
20230908,100900,1362683740,16270,16250,16270,16230,1066
|
|
20230908,100800,1345366630,16250,16280,16280,16240,1330
|
|
20230908,100700,1323764330,16290,16310,16310,16220,2586
|
|
20230908,100600,1281698960,16280,16330,16380,16280,1365
|
|
20230908,100500,1259448500,16330,16330,16380,16320,303
|
|
20230908,100400,1254495720,16340,16390,16390,16340,1331
|
|
20230908,100300,1232735660,16390,16370,16390,16370,213
|
|
20230908,100200,1229247590,16350,16370,16370,16350,4
|
|
20230908,100100,1229182150,16350,16350,16350,16350,10
|
|
20230908,100000,1229018650,16350,16350,16370,16350,172
|
|
20230908,095900,1226206430,16350,16340,16350,16340,261
|
|
20230908,095800,1221940200,16340,16310,16340,16300,313
|
|
20230908,095700,1216834710,16340,16340,16340,16300,504
|
|
20230908,095600,1208614580,16340,16320,16350,16310,889
|
|
20230908,095500,1194110800,16320,16320,16320,16320,65
|
|
20230908,095400,1193050000,16350,16320,16350,16310,661
|
|
20230908,095300,1182264490,16320,16320,16320,16320,77
|
|
20230908,095200,1181007850,16320,16340,16420,16320,594
|
|
20230908,095100,1171298560,16310,16330,16330,16310,692
|
|
20230908,095000,1160007840,16330,16300,16340,16300,162
|
|
20230908,094900,1157362410,16330,16280,16340,16280,82
|
|
20230908,094800,1156027280,16340,16310,16340,16280,2550
|
|
20230908,094700,1114468080,16310,16340,16340,16310,1002
|
|
20230908,094600,1098111110,16340,16350,16350,16340,172
|
|
20230908,094500,1095299990,16350,16350,16350,16340,650
|
|
20230908,094400,1084672680,16420,16350,16420,16350,45
|
|
20230908,094300,1083936390,16390,16350,16390,16350,617
|
|
20230908,094200,1073848350,16350,16340,16350,16340,571
|
|
20230908,094100,1064515080,16340,16350,16350,16320,156
|
|
20230908,094000,1061967150,16320,16350,16350,16320,692
|
|
20230908,093900,1050656250,16320,16360,16370,16300,2778
|
|
20230908,093800,1005279060,16370,16370,16420,16370,209
|
|
20230908,093700,1001857430,16370,16390,16410,16370,1944
|
|
20230908,093600,970011180,16390,16470,16480,16390,1075
|
|
20230908,093500,952366800,16420,16480,16480,16420,145
|
|
20230908,093400,949985490,16480,16420,16480,16420,56
|
|
20230908,093300,949063730,16480,16480,16480,16400,3241
|
|
20230908,093200,895788230,16470,16490,16540,16470,1071
|
|
20230908,093100,878123480,16500,16490,16500,16490,151
|
|
20230908,093000,875633270,16500,16490,16500,16490,211
|
|
20230908,092900,872153020,16490,16500,16500,16490,315
|
|
20230908,092800,866958370,16540,16540,16540,16490,680
|
|
20230908,092700,855738300,16600,16490,16600,16490,4756
|
|
20230908,092600,777265570,16490,16470,16490,16450,741
|
|
20230908,092500,765065650,16500,16450,16500,16450,376
|
|
20230908,092400,758878570,16450,16450,16450,16430,174
|
|
20230908,092300,756019670,16450,16430,16460,16430,1044
|
|
20230908,092200,738854570,16430,16510,16510,16430,1507
|
|
20230908,092100,714028630,16510,16560,16580,16510,1168
|
|
20230908,092000,694716410,16560,16620,16620,16560,73
|
|
20230908,091900,693503970,16530,16620,16630,16530,86
|
|
20230908,091800,692076530,16590,16470,16600,16470,365
|
|
20230908,091700,686053210,16510,16470,16510,16400,4191
|
|
20230908,091600,617190260,16460,16520,16560,16460,1521
|
|
20230908,091500,592114830,16560,16620,16620,16520,3673
|
|
20230908,091400,531305710,16560,16620,16620,16560,364
|
|
20230908,091300,525263310,16560,16580,16620,16560,1466
|
|
20230908,091200,500971440,16630,16600,16630,16560,999
|
|
20230908,091100,484396200,16560,16550,16630,16550,1101
|
|
20230908,091000,466143230,16570,16630,16640,16550,286
|
|
20230908,090900,461402210,16640,16530,16640,16530,418
|
|
20230908,090800,454472790,16580,16660,16660,16570,1076
|
|
20230908,090700,436604860,16660,16670,16670,16590,809
|
|
20230908,090600,423163420,16670,16540,16670,16540,720
|
|
20230908,090500,411209870,16540,16550,16570,16500,1567
|
|
20230908,090400,385322520,16580,16580,16580,16530,248
|
|
20230908,090300,381210730,16580,16450,16600,16350,2438
|
|
20230908,090200,341127480,16470,16600,16630,16450,3928
|
|
20230908,090100,276253160,16630,16880,16940,16600,10500
|
|
20230908,090000,99525370,16880,16860,16930,16860,5392
|