681 lines
36 KiB
CSV
681 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,201800,1812662990,12510,12510,12510,12510,1497
|
|
20230816,201700,1812662990,12510,12510,12510,12510,0
|
|
20230816,201600,1812662990,12510,12510,12510,12510,0
|
|
20230816,201500,1812662990,12510,12510,12510,12510,0
|
|
20230816,201400,1812662990,12510,12510,12510,12510,0
|
|
20230816,201300,1812662990,12510,12510,12510,12510,0
|
|
20230816,201200,1812662990,12510,12510,12510,12510,0
|
|
20230816,201100,1812662990,12510,12510,12510,12510,0
|
|
20230816,201000,1812662990,12510,12510,12510,12510,0
|
|
20230816,200900,1812662990,12510,12510,12510,12510,0
|
|
20230816,200800,1812662990,12510,12510,12510,12510,0
|
|
20230816,200700,1812662990,12510,12510,12510,12510,0
|
|
20230816,200600,1812662990,12510,12510,12510,12510,0
|
|
20230816,200500,1812662990,12510,12510,12510,12510,0
|
|
20230816,200400,1812662990,12510,12510,12510,12510,0
|
|
20230816,200300,1812662990,12510,12510,12510,12510,0
|
|
20230816,200200,1812662990,12510,12510,12510,12510,0
|
|
20230816,200100,1812662990,12510,12510,12510,12510,0
|
|
20230816,200000,1812662990,12510,12510,12510,12510,0
|
|
20230816,195900,1812662990,12510,12510,12510,12510,0
|
|
20230816,195800,1812662990,12510,12510,12510,12510,0
|
|
20230816,195700,1812662990,12510,12510,12510,12510,0
|
|
20230816,195600,1812662990,12510,12510,12510,12510,0
|
|
20230816,195500,1812662990,12510,12510,12510,12510,0
|
|
20230816,195400,1812662990,12510,12510,12510,12510,0
|
|
20230816,195300,1812662990,12510,12510,12510,12510,0
|
|
20230816,195200,1812662990,12510,12510,12510,12510,0
|
|
20230816,195100,1812662990,12510,12510,12510,12510,0
|
|
20230816,195000,1812662990,12510,12510,12510,12510,0
|
|
20230816,194900,1812662990,12510,12510,12510,12510,0
|
|
20230816,194800,1812662990,12510,12510,12510,12510,1497
|
|
20230816,194700,1812662990,12510,12510,12510,12510,0
|
|
20230816,194600,1812662990,12510,12510,12510,12510,0
|
|
20230816,194500,1812662990,12510,12510,12510,12510,0
|
|
20230816,194400,1812662990,12510,12510,12510,12510,0
|
|
20230816,194300,1812662990,12510,12510,12510,12510,0
|
|
20230816,194200,1812662990,12510,12510,12510,12510,0
|
|
20230816,194100,1812662990,12510,12510,12510,12510,0
|
|
20230816,194000,1812662990,12510,12510,12510,12510,0
|
|
20230816,193900,1812662990,12510,12510,12510,12510,0
|
|
20230816,193800,1812662990,12510,12510,12510,12510,0
|
|
20230816,193700,1812662990,12510,12510,12510,12510,0
|
|
20230816,193600,1812662990,12510,12510,12510,12510,0
|
|
20230816,193500,1812662990,12510,12510,12510,12510,0
|
|
20230816,193400,1812662990,12510,12510,12510,12510,0
|
|
20230816,193300,1812662990,12510,12510,12510,12510,0
|
|
20230816,193200,1812662990,12510,12510,12510,12510,0
|
|
20230816,193100,1812662990,12510,12510,12510,12510,0
|
|
20230816,193000,1812662990,12510,12510,12510,12510,0
|
|
20230816,192900,1812662990,12510,12510,12510,12510,0
|
|
20230816,192800,1812662990,12510,12510,12510,12510,0
|
|
20230816,192700,1812662990,12510,12510,12510,12510,0
|
|
20230816,192600,1812662990,12510,12510,12510,12510,0
|
|
20230816,192500,1812662990,12510,12510,12510,12510,0
|
|
20230816,192400,1812662990,12510,12510,12510,12510,0
|
|
20230816,192300,1812662990,12510,12510,12510,12510,0
|
|
20230816,192200,1812662990,12510,12510,12510,12510,0
|
|
20230816,192100,1812662990,12510,12510,12510,12510,0
|
|
20230816,192000,1812662990,12510,12510,12510,12510,0
|
|
20230816,191900,1812662990,12510,12510,12510,12510,0
|
|
20230816,191800,1812662990,12510,12510,12510,12510,1497
|
|
20230816,191700,1812662990,12510,12510,12510,12510,0
|
|
20230816,191600,1812662990,12510,12510,12510,12510,0
|
|
20230816,191500,1812662990,12510,12510,12510,12510,0
|
|
20230816,191400,1812662990,12510,12510,12510,12510,0
|
|
20230816,191300,1812662990,12510,12510,12510,12510,0
|
|
20230816,191200,1812662990,12510,12510,12510,12510,0
|
|
20230816,191100,1812662990,12510,12510,12510,12510,0
|
|
20230816,191000,1812662990,12510,12510,12510,12510,0
|
|
20230816,190900,1812662990,12510,12510,12510,12510,0
|
|
20230816,190800,1812662990,12510,12510,12510,12510,0
|
|
20230816,190700,1812662990,12510,12510,12510,12510,0
|
|
20230816,190600,1812662990,12510,12510,12510,12510,0
|
|
20230816,190500,1812662990,12510,12510,12510,12510,0
|
|
20230816,190400,1812662990,12510,12510,12510,12510,0
|
|
20230816,190300,1812662990,12510,12510,12510,12510,0
|
|
20230816,190200,1812662990,12510,12510,12510,12510,0
|
|
20230816,190100,1812662990,12510,12510,12510,12510,0
|
|
20230816,190000,1812662990,12510,12510,12510,12510,0
|
|
20230816,185900,1812662990,12510,12510,12510,12510,0
|
|
20230816,185800,1812662990,12510,12510,12510,12510,0
|
|
20230816,185700,1812662990,12510,12510,12510,12510,0
|
|
20230816,185600,1812662990,12510,12510,12510,12510,0
|
|
20230816,185500,1812662990,12510,12510,12510,12510,0
|
|
20230816,185400,1812662990,12510,12510,12510,12510,0
|
|
20230816,185300,1812662990,12510,12510,12510,12510,0
|
|
20230816,185200,1812662990,12510,12510,12510,12510,0
|
|
20230816,185100,1812662990,12510,12510,12510,12510,0
|
|
20230816,185000,1812662990,12510,12510,12510,12510,0
|
|
20230816,184900,1812662990,12510,12510,12510,12510,0
|
|
20230816,184800,1812662990,12510,12510,12510,12510,1497
|
|
20230816,184700,1812662990,12510,12510,12510,12510,0
|
|
20230816,184600,1812662990,12510,12510,12510,12510,0
|
|
20230816,184500,1812662990,12510,12510,12510,12510,0
|
|
20230816,184400,1812662990,12510,12510,12510,12510,0
|
|
20230816,184300,1812662990,12510,12510,12510,12510,0
|
|
20230816,184200,1812662990,12510,12510,12510,12510,0
|
|
20230816,184100,1812662990,12510,12510,12510,12510,0
|
|
20230816,184000,1812662990,12510,12510,12510,12510,0
|
|
20230816,183900,1812662990,12510,12510,12510,12510,0
|
|
20230816,183800,1812662990,12510,12510,12510,12510,0
|
|
20230816,183700,1812662990,12510,12510,12510,12510,0
|
|
20230816,183600,1812662990,12510,12510,12510,12510,0
|
|
20230816,183500,1812662990,12510,12510,12510,12510,0
|
|
20230816,183400,1812662990,12510,12510,12510,12510,0
|
|
20230816,183300,1812662990,12510,12510,12510,12510,0
|
|
20230816,183200,1812662990,12510,12510,12510,12510,0
|
|
20230816,183100,1812662990,12510,12510,12510,12510,0
|
|
20230816,183000,1812662990,12510,12510,12510,12510,0
|
|
20230816,182900,1812662990,12510,12510,12510,12510,0
|
|
20230816,182800,1812662990,12510,12510,12510,12510,0
|
|
20230816,182700,1812662990,12510,12510,12510,12510,0
|
|
20230816,182600,1812662990,12510,12510,12510,12510,0
|
|
20230816,182500,1812662990,12510,12510,12510,12510,0
|
|
20230816,182400,1812662990,12510,12510,12510,12510,0
|
|
20230816,182300,1812662990,12510,12510,12510,12510,0
|
|
20230816,182200,1812662990,12510,12510,12510,12510,0
|
|
20230816,182100,1812662990,12510,12510,12510,12510,0
|
|
20230816,182000,1812662990,12510,12510,12510,12510,0
|
|
20230816,181900,1812662990,12510,12510,12510,12510,0
|
|
20230816,181800,1812662990,12510,12510,12510,12510,1497
|
|
20230816,181700,1812662990,12510,12510,12510,12510,0
|
|
20230816,181600,1812662990,12510,12510,12510,12510,0
|
|
20230816,181500,1812662990,12510,12510,12510,12510,0
|
|
20230816,181400,1812662990,12510,12510,12510,12510,0
|
|
20230816,181300,1812662990,12510,12510,12510,12510,0
|
|
20230816,181200,1812662990,12510,12510,12510,12510,0
|
|
20230816,181100,1812662990,12510,12510,12510,12510,0
|
|
20230816,181000,1812662990,12510,12510,12510,12510,0
|
|
20230816,180900,1812662990,12510,12510,12510,12510,0
|
|
20230816,180800,1812662990,12510,12510,12510,12510,0
|
|
20230816,180700,1812662990,12510,12510,12510,12510,0
|
|
20230816,180600,1812662990,12510,12510,12510,12510,0
|
|
20230816,180500,1812662990,12510,12510,12510,12510,0
|
|
20230816,180400,1812662990,12510,12510,12510,12510,0
|
|
20230816,180300,1812662990,12510,12510,12510,12510,0
|
|
20230816,180200,1812662990,12510,12510,12510,12510,0
|
|
20230816,180100,1812662990,12510,12510,12510,12510,0
|
|
20230816,180000,1812662990,12510,12510,12510,12510,0
|
|
20230816,175900,1812662990,12510,12510,12510,12510,0
|
|
20230816,175800,1812662990,12510,12510,12510,12510,0
|
|
20230816,175700,1812662990,12510,12510,12510,12510,0
|
|
20230816,175600,1812662990,12510,12510,12510,12510,0
|
|
20230816,175500,1812662990,12510,12510,12510,12510,0
|
|
20230816,175400,1812662990,12510,12510,12510,12510,0
|
|
20230816,175300,1812662990,12510,12510,12510,12510,0
|
|
20230816,175200,1812662990,12510,12510,12510,12510,0
|
|
20230816,175100,1812662990,12510,12510,12510,12510,0
|
|
20230816,175000,1812662990,12510,12510,12510,12510,0
|
|
20230816,174900,1812662990,12510,12510,12510,12510,0
|
|
20230816,174800,1812662990,12510,12510,12510,12510,1497
|
|
20230816,174700,1812662990,12510,12510,12510,12510,0
|
|
20230816,174600,1812662990,12510,12510,12510,12510,0
|
|
20230816,174500,1812662990,12510,12510,12510,12510,0
|
|
20230816,174400,1812662990,12510,12510,12510,12510,0
|
|
20230816,174300,1812662990,12510,12510,12510,12510,0
|
|
20230816,174200,1812662990,12510,12510,12510,12510,0
|
|
20230816,174100,1812662990,12510,12510,12510,12510,0
|
|
20230816,174000,1812662990,12510,12510,12510,12510,0
|
|
20230816,173900,1812662990,12510,12510,12510,12510,0
|
|
20230816,173800,1812662990,12510,12510,12510,12510,0
|
|
20230816,173700,1812662990,12510,12510,12510,12510,0
|
|
20230816,173600,1812662990,12510,12510,12510,12510,0
|
|
20230816,173500,1812662990,12510,12510,12510,12510,0
|
|
20230816,173400,1812662990,12510,12510,12510,12510,0
|
|
20230816,173300,1812662990,12510,12510,12510,12510,0
|
|
20230816,173200,1812662990,12510,12510,12510,12510,0
|
|
20230816,173100,1812662990,12510,12510,12510,12510,0
|
|
20230816,173000,1812662990,12510,12510,12510,12510,0
|
|
20230816,172900,1812662990,12510,12510,12510,12510,0
|
|
20230816,172800,1812662990,12510,12510,12510,12510,0
|
|
20230816,172700,1812662990,12510,12510,12510,12510,0
|
|
20230816,172600,1812662990,12510,12510,12510,12510,0
|
|
20230816,172500,1812662990,12510,12510,12510,12510,0
|
|
20230816,172400,1812662990,12510,12510,12510,12510,0
|
|
20230816,172300,1812662990,12510,12510,12510,12510,0
|
|
20230816,172200,1812662990,12510,12510,12510,12510,0
|
|
20230816,172100,1812662990,12510,12510,12510,12510,0
|
|
20230816,172000,1812662990,12510,12510,12510,12510,0
|
|
20230816,171900,1812662990,12510,12510,12510,12510,0
|
|
20230816,171800,1812662990,12510,12510,12510,12510,1497
|
|
20230816,171700,1812662990,12510,12510,12510,12510,0
|
|
20230816,171600,1812662990,12510,12510,12510,12510,0
|
|
20230816,171500,1812662990,12510,12510,12510,12510,0
|
|
20230816,171400,1812662990,12510,12510,12510,12510,0
|
|
20230816,171300,1812662990,12510,12510,12510,12510,0
|
|
20230816,171200,1812662990,12510,12510,12510,12510,0
|
|
20230816,171100,1812662990,12510,12510,12510,12510,0
|
|
20230816,171000,1812662990,12510,12510,12510,12510,0
|
|
20230816,170900,1812662990,12510,12510,12510,12510,0
|
|
20230816,170800,1812662990,12510,12510,12510,12510,0
|
|
20230816,170700,1812662990,12510,12510,12510,12510,0
|
|
20230816,170600,1812662990,12510,12510,12510,12510,0
|
|
20230816,170500,1812662990,12510,12510,12510,12510,0
|
|
20230816,170400,1812662990,12510,12510,12510,12510,0
|
|
20230816,170300,1812662990,12510,12510,12510,12510,0
|
|
20230816,170200,1812662990,12510,12510,12510,12510,0
|
|
20230816,170100,1812662990,12510,12510,12510,12510,0
|
|
20230816,170000,1812662990,12510,12510,12510,12510,0
|
|
20230816,165900,1812662990,12510,12510,12510,12510,0
|
|
20230816,165800,1812662990,12510,12510,12510,12510,0
|
|
20230816,165700,1812662990,12510,12510,12510,12510,0
|
|
20230816,165600,1812662990,12510,12510,12510,12510,0
|
|
20230816,165500,1812662990,12510,12510,12510,12510,0
|
|
20230816,165400,1812662990,12510,12510,12510,12510,0
|
|
20230816,165300,1812662990,12510,12510,12510,12510,0
|
|
20230816,165200,1812662990,12510,12510,12510,12510,0
|
|
20230816,165100,1812662990,12510,12510,12510,12510,0
|
|
20230816,165000,1812662990,12510,12510,12510,12510,0
|
|
20230816,164900,1812662990,12510,12510,12510,12510,0
|
|
20230816,164800,1812662990,12510,12510,12510,12510,1497
|
|
20230816,164700,1812662990,12510,12510,12510,12510,0
|
|
20230816,164600,1812662990,12510,12510,12510,12510,0
|
|
20230816,164500,1812662990,12510,12510,12510,12510,0
|
|
20230816,164400,1812662990,12510,12510,12510,12510,0
|
|
20230816,164300,1812662990,12510,12510,12510,12510,0
|
|
20230816,164200,1812662990,12510,12510,12510,12510,0
|
|
20230816,164100,1812662990,12510,12510,12510,12510,0
|
|
20230816,164000,1812662990,12510,12510,12510,12510,0
|
|
20230816,163900,1812662990,12510,12510,12510,12510,0
|
|
20230816,163800,1812662990,12510,12510,12510,12510,0
|
|
20230816,163700,1812662990,12510,12510,12510,12510,0
|
|
20230816,163600,1812662990,12510,12510,12510,12510,0
|
|
20230816,163500,1812662990,12510,12510,12510,12510,0
|
|
20230816,163400,1812662990,12510,12510,12510,12510,0
|
|
20230816,163300,1812662990,12510,12510,12510,12510,0
|
|
20230816,163200,1812662990,12510,12510,12510,12510,0
|
|
20230816,163100,1812662990,12510,12510,12510,12510,0
|
|
20230816,163000,1812662990,12510,12510,12510,12510,0
|
|
20230816,162900,1812662990,12510,12510,12510,12510,0
|
|
20230816,162800,1812662990,12510,12510,12510,12510,0
|
|
20230816,162700,1812662990,12510,12510,12510,12510,0
|
|
20230816,162600,1812662990,12510,12510,12510,12510,0
|
|
20230816,162500,1812662990,12510,12510,12510,12510,0
|
|
20230816,162400,1812662990,12510,12510,12510,12510,0
|
|
20230816,162300,1812662990,12510,12510,12510,12510,0
|
|
20230816,162200,1812662990,12510,12510,12510,12510,0
|
|
20230816,162100,1812662990,12510,12510,12510,12510,0
|
|
20230816,162000,1812662990,12510,12510,12510,12510,0
|
|
20230816,161900,1812662990,12510,12510,12510,12510,0
|
|
20230816,161800,1812662990,12510,12510,12510,12510,1497
|
|
20230816,161700,1812662990,12510,12510,12510,12510,0
|
|
20230816,161600,1812662990,12510,12510,12510,12510,0
|
|
20230816,161500,1812662990,12510,12510,12510,12510,0
|
|
20230816,161400,1812662990,12510,12510,12510,12510,0
|
|
20230816,161300,1812662990,12510,12510,12510,12510,0
|
|
20230816,161200,1812662990,12510,12510,12510,12510,0
|
|
20230816,161100,1812662990,12510,12510,12510,12510,0
|
|
20230816,161000,1812662990,12510,12510,12510,12510,0
|
|
20230816,160900,1812662990,12510,12510,12510,12510,0
|
|
20230816,160800,1812662990,12510,12510,12510,12510,0
|
|
20230816,160700,1812662990,12510,12510,12510,12510,0
|
|
20230816,160600,1812662990,12510,12510,12510,12510,0
|
|
20230816,160500,1812662990,12510,12510,12510,12510,0
|
|
20230816,160400,1812662990,12510,12510,12510,12510,0
|
|
20230816,160300,1812662990,12510,12510,12510,12510,0
|
|
20230816,160200,1812662990,12510,12510,12510,12510,0
|
|
20230816,160100,1812662990,12510,12510,12510,12510,0
|
|
20230816,160000,1812662990,12510,12510,12510,12510,0
|
|
20230816,155900,1812662990,12510,12510,12510,12510,0
|
|
20230816,155800,1812662990,12510,12510,12510,12510,0
|
|
20230816,155700,1812662990,12510,12510,12510,12510,0
|
|
20230816,155600,1812662990,12510,12510,12510,12510,0
|
|
20230816,155500,1812662990,12510,12510,12510,12510,0
|
|
20230816,155400,1812662990,12510,12510,12510,12510,0
|
|
20230816,155300,1812662990,12510,12510,12510,12510,0
|
|
20230816,155200,1812662990,12510,12510,12510,12510,0
|
|
20230816,155100,1812662990,12510,12510,12510,12510,0
|
|
20230816,155000,1812662990,12510,12510,12510,12510,0
|
|
20230816,154900,1812662990,12510,12510,12510,12510,0
|
|
20230816,154800,1812662990,12510,12510,12510,12510,1497
|
|
20230816,154700,1812662990,12510,12510,12510,12510,0
|
|
20230816,154600,1812662990,12510,12510,12510,12510,0
|
|
20230816,154500,1812662990,12510,12510,12510,12510,0
|
|
20230816,154400,1812662990,12510,12510,12510,12510,0
|
|
20230816,154300,1812662990,12510,12510,12510,12510,0
|
|
20230816,154200,1812662990,12510,12510,12510,12510,0
|
|
20230816,154100,1812662990,12510,12510,12510,12510,0
|
|
20230816,154000,1812662990,12510,12510,12510,12510,0
|
|
20230816,153900,1812662990,12510,12510,12510,12510,0
|
|
20230816,153800,1812662990,12510,12510,12510,12510,0
|
|
20230816,153700,1812662990,12510,12510,12510,12510,0
|
|
20230816,153600,1812662990,12510,12510,12510,12510,0
|
|
20230816,153500,1812662990,12510,12510,12510,12510,0
|
|
20230816,153400,1812662990,12510,12510,12510,12510,0
|
|
20230816,153300,1812662990,12510,12510,12510,12510,0
|
|
20230816,153200,1812662990,12510,12510,12510,12510,0
|
|
20230816,153100,1812662990,12510,12510,12510,12510,0
|
|
20230816,153000,1812662990,12510,12510,12510,12510,1497
|
|
20230816,152900,1793935520,12540,12540,12540,12540,0
|
|
20230816,152800,1793935520,12540,12540,12540,12540,0
|
|
20230816,152700,1793935520,12540,12540,12540,12540,0
|
|
20230816,152600,1793935520,12540,12540,12540,12540,0
|
|
20230816,152500,1793935520,12540,12540,12540,12540,0
|
|
20230816,152400,1793935520,12540,12540,12540,12540,0
|
|
20230816,152300,1793935520,12540,12540,12540,12540,0
|
|
20230816,152200,1793935520,12540,12540,12540,12540,0
|
|
20230816,152100,1793935520,12540,12540,12540,12540,0
|
|
20230816,152000,1793935520,12540,12540,12540,12540,0
|
|
20230816,151900,1793935520,12540,12510,12540,12480,1775
|
|
20230816,151800,1771764410,12510,12500,12530,12500,184
|
|
20230816,151700,1769463030,12500,12510,12510,12500,234
|
|
20230816,151600,1766537200,12550,12550,12550,12540,21
|
|
20230816,151500,1766273660,12500,12520,12520,12500,934
|
|
20230816,151400,1754590660,12520,12540,12540,12520,244
|
|
20230816,151300,1751534540,12550,12550,12550,12540,301
|
|
20230816,151200,1747758590,12550,12550,12550,12550,2
|
|
20230816,151100,1747733490,12550,12560,12560,12540,221
|
|
20230816,151000,1744959190,12560,12600,12600,12540,315
|
|
20230816,150900,1741000240,12600,12540,12600,12540,1115
|
|
20230816,150800,1726966350,12540,12540,12540,12540,287
|
|
20230816,150700,1723367370,12540,12590,12590,12540,147
|
|
20230816,150600,1721521420,12540,12540,12600,12540,388
|
|
20230816,150500,1716655370,12550,12550,12550,12550,497
|
|
20230816,150400,1710418020,12600,12550,12610,12550,703
|
|
20230816,150300,1701563510,12600,12550,12610,12540,550
|
|
20230816,150200,1694641140,12550,12580,12600,12540,200
|
|
20230816,150100,1692125570,12510,12520,12580,12510,266
|
|
20230816,150000,1688795300,12520,12520,12530,12510,230
|
|
20230816,145900,1685916790,12520,12530,12530,12520,57
|
|
20230816,145800,1685202980,12520,12530,12530,12520,273
|
|
20230816,145700,1681784500,12530,12530,12530,12520,200
|
|
20230816,145600,1679279160,12520,12520,12520,12520,241
|
|
20230816,145500,1676261840,12520,12540,12580,12520,1048
|
|
20230816,145400,1663120660,12540,12540,12590,12540,519
|
|
20230816,145300,1656593410,12520,12520,12520,12520,220
|
|
20230816,145200,1653839010,12520,12520,12520,12520,198
|
|
20230816,145100,1651360050,12520,12530,12530,12520,339
|
|
20230816,145000,1647114400,12530,12530,12530,12530,8
|
|
20230816,144900,1647014160,12520,12560,12560,12520,212
|
|
20230816,144800,1644359760,12520,12520,12570,12520,185
|
|
20230816,144700,1642039450,12520,12530,12530,12520,199
|
|
20230816,144600,1639546640,12520,12520,12520,12520,84
|
|
20230816,144500,1638494960,12560,12560,12560,12560,50
|
|
20230816,144400,1637866960,12570,12570,12570,12520,240
|
|
20230816,144300,1634859700,12570,12520,12570,12520,1434
|
|
20230816,144200,1616874080,12520,12530,12530,12520,199
|
|
20230816,144100,1614381270,12530,12530,12530,12530,43
|
|
20230816,144000,1613842480,12530,12530,12570,12530,144
|
|
20230816,143900,1612034970,12520,12530,12530,12520,759
|
|
20230816,143800,1602526970,12530,12530,12530,12530,339
|
|
20230816,143700,1598279300,12530,12540,12540,12530,145
|
|
20230816,143600,1596461860,12530,12530,12530,12530,152
|
|
20230816,143500,1594557300,12530,12530,12530,12530,203
|
|
20230816,143400,1592013710,12530,12530,12530,12530,218
|
|
20230816,143300,1589282170,12530,12540,12540,12530,145
|
|
20230816,143200,1587464540,12540,12540,12540,12540,19
|
|
20230816,143100,1587226280,12540,12540,12590,12540,227
|
|
20230816,143000,1584379230,12520,12580,12590,12520,71
|
|
20230816,142900,1583489970,12520,12520,12520,12520,348
|
|
20230816,142800,1579133010,12590,12510,12590,12500,171
|
|
20230816,142700,1576991520,12500,12500,12500,12500,156
|
|
20230816,142600,1575041520,12500,12510,12510,12500,217
|
|
20230816,142500,1572329010,12500,12500,12500,12490,203
|
|
20230816,142400,1569792580,12490,12490,12490,12490,85
|
|
20230816,142300,1568730930,12490,12520,12530,12490,138
|
|
20230816,142200,1567007120,12480,12500,12500,12480,368
|
|
20230816,142100,1562411800,12530,12490,12530,12490,202
|
|
20230816,142000,1559888710,12490,12490,12490,12480,261
|
|
20230816,141900,1556629230,12490,12490,12530,12490,145
|
|
20230816,141800,1554816800,12490,12490,12490,12490,133
|
|
20230816,141700,1553155630,12490,12500,12530,12480,226
|
|
20230816,141600,1550332250,12480,12490,12510,12480,308
|
|
20230816,141500,1546484390,12500,12480,12500,12480,1194
|
|
20230816,141400,1531560910,12490,12480,12490,12480,172
|
|
20230816,141300,1529412820,12490,12500,12500,12490,264
|
|
20230816,141200,1526113880,12490,12480,12490,12480,253
|
|
20230816,141100,1522955570,12480,12480,12480,12480,335
|
|
20230816,141000,1518774770,12480,12490,12490,12480,251
|
|
20230816,140900,1515640090,12490,12480,12490,12480,205
|
|
20230816,140800,1513080140,12490,12490,12500,12490,285
|
|
20230816,140700,1509520480,12490,12480,12490,12480,249
|
|
20230816,140600,1506412280,12480,12480,12480,12480,139
|
|
20230816,140500,1504677560,12480,12500,12500,12480,185
|
|
20230816,140400,1502367410,12490,12480,12490,12480,283
|
|
20230816,140300,1498833380,12480,12490,12490,12480,236
|
|
20230816,140200,1495886090,12520,12490,12520,12490,319
|
|
20230816,140100,1491892780,12520,12480,12520,12480,68
|
|
20230816,140000,1491044080,12520,12480,12520,12480,251
|
|
20230816,135900,1487911540,12480,12470,12530,12470,445
|
|
20230816,135800,1482359660,12470,12470,12470,12470,251
|
|
20230816,135700,1479229690,12470,12460,12480,12460,329
|
|
20230816,135600,1475127710,12470,12490,12490,12470,146
|
|
20230816,135500,1473307070,12470,12460,12470,12460,282
|
|
20230816,135400,1469792710,12470,12460,12470,12460,560
|
|
20230816,135300,1462815080,12460,12490,12490,12460,470
|
|
20230816,135200,1456954110,12490,12500,12510,12490,1485
|
|
20230816,135100,1438391860,12510,12500,12510,12500,107
|
|
20230816,135000,1437053360,12510,12500,12510,12500,3602
|
|
20230816,134900,1392027350,12500,12500,12510,12500,356
|
|
20230816,134800,1387576060,12510,12510,12510,12510,304
|
|
20230816,134700,1383773020,12510,12510,12510,12510,198
|
|
20230816,134600,1381296040,12510,12510,12520,12510,296
|
|
20230816,134500,1377592580,12510,12510,12510,12510,86
|
|
20230816,134400,1376516720,12510,12510,12510,12510,199
|
|
20230816,134300,1374027230,12510,12510,12510,12510,321
|
|
20230816,134200,1370011520,12510,12510,12510,12510,178
|
|
20230816,134100,1367784740,12510,12510,12510,12510,221
|
|
20230816,134000,1365020030,12510,12510,12510,12510,185
|
|
20230816,133900,1362705680,12520,12520,12520,12510,295
|
|
20230816,133800,1359013520,12520,12520,12520,12520,305
|
|
20230816,133700,1355194920,12520,12520,12520,12520,67
|
|
20230816,133600,1354356080,12520,12510,12520,12510,833
|
|
20230816,133500,1343931150,12510,12510,12510,12510,237
|
|
20230816,133400,1340966280,12510,12510,12510,12510,518
|
|
20230816,133300,1334486100,12510,12510,12520,12510,264
|
|
20230816,133200,1331183370,12510,12510,12520,12510,68
|
|
20230816,133100,1330332680,12520,12530,12530,12520,498
|
|
20230816,133000,1324097620,12520,12530,12530,12520,1570
|
|
20230816,132900,1304438540,12530,12530,12530,12530,283
|
|
20230816,132800,1300892550,12530,12530,12530,12530,753
|
|
20230816,132700,1291457460,12530,12530,12530,12530,166
|
|
20230816,132600,1289377480,12530,12530,12530,12530,218
|
|
20230816,132500,1286645940,12530,12530,12530,12530,137
|
|
20230816,132400,1284929330,12530,12530,12530,12530,102
|
|
20230816,132300,1283651270,12530,12530,12530,12530,553
|
|
20230816,132200,1276722180,12530,12530,12530,12530,67
|
|
20230816,132100,1275882670,12530,12530,12530,12530,377
|
|
20230816,132000,1271158860,12530,12530,12530,12530,334
|
|
20230816,131900,1266973840,12540,12530,12540,12530,101
|
|
20230816,131800,1265707310,12530,12520,12530,12520,352
|
|
20230816,131700,1261298930,12530,12530,12530,12530,168
|
|
20230816,131600,1259193890,12530,12530,12530,12530,171
|
|
20230816,131500,1257051260,12530,12530,12530,12530,403
|
|
20230816,131400,1252001670,12530,12520,12530,12520,87
|
|
20230816,131300,1250911570,12520,12520,12520,12520,317
|
|
20230816,131200,1246942730,12520,12520,12520,12520,202
|
|
20230816,131100,1244413690,12520,12510,12520,12510,110
|
|
20230816,131000,1243037520,12510,12510,12520,12510,1013
|
|
20230816,130900,1230358100,12510,12520,12520,12510,123
|
|
20230816,130800,1228818990,12510,12520,12520,12510,200
|
|
20230816,130700,1226316980,12510,12520,12520,12510,169
|
|
20230816,130600,1224201300,12520,12520,12530,12520,86
|
|
20230816,130500,1223124570,12520,12520,12520,12520,199
|
|
20230816,130400,1220633090,12520,12520,12520,12520,321
|
|
20230816,130300,1216614170,12520,12520,12520,12520,1189
|
|
20230816,130200,1201727890,12520,12520,12520,12520,291
|
|
20230816,130100,1198084570,12520,12520,12520,12520,86
|
|
20230816,130000,1197007850,12520,12520,12520,12520,298
|
|
20230816,125900,1193276890,12530,12530,12530,12530,652
|
|
20230816,125800,1185107330,12530,12530,12530,12530,1
|
|
20230816,125700,1185094800,12530,12530,12530,12530,453
|
|
20230816,125600,1179418710,12530,12530,12530,12530,85
|
|
20230816,125500,1178353660,12530,12540,12540,12530,144
|
|
20230816,125400,1176547910,12540,12540,12550,12540,192
|
|
20230816,125300,1174140160,12540,12530,12550,12530,10
|
|
20230816,125200,1174014700,12530,12530,12530,12530,354
|
|
20230816,125100,1169579080,12530,12540,12550,12530,148
|
|
20230816,125000,1167723810,12530,12530,12540,12530,330
|
|
20230816,124900,1163588780,12530,12540,12540,12530,163
|
|
20230816,124800,1161544950,12530,12530,12530,12530,67
|
|
20230816,124700,1160705440,12530,12530,12530,12530,317
|
|
20230816,124600,1156733430,12540,12550,12550,12540,126
|
|
20230816,124500,1155153140,12540,12530,12540,12530,88
|
|
20230816,124400,1154050490,12530,12540,12550,12530,386
|
|
20230816,124300,1149211360,12540,12540,12540,12540,67
|
|
20230816,124200,1148371180,12540,12540,12550,12540,244
|
|
20230816,124100,1145311170,12540,12540,12540,12530,427
|
|
20230816,124000,1139957950,12540,12540,12540,12530,151
|
|
20230816,123900,1138064600,12530,12530,12540,12530,275
|
|
20230816,123800,1134618320,12540,12530,12540,12530,69
|
|
20230816,123700,1133753730,12530,12540,12540,12530,433
|
|
20230816,123600,1128326370,12540,12540,12540,12540,203
|
|
20230816,123500,1125780750,12540,12550,12550,12530,199
|
|
20230816,123400,1123285790,12540,12540,12550,12540,319
|
|
20230816,123300,1119285330,12540,12550,12560,12540,221
|
|
20230816,123200,1116512620,12550,12540,12550,12540,189
|
|
20230816,123100,1114141560,12540,12550,12550,12540,136
|
|
20230816,123000,1112436090,12550,12550,12550,12550,85
|
|
20230816,122900,1111369340,12560,12550,12560,12550,152
|
|
20230816,122800,1109461540,12550,12560,12560,12550,213
|
|
20230816,122700,1106786450,12560,12560,12560,12560,185
|
|
20230816,122600,1104462850,12560,12560,12560,12560,269
|
|
20230816,122500,1101084210,12560,12560,12560,12560,85
|
|
20230816,122400,1100016610,12580,12550,12580,12550,797
|
|
20230816,122300,1089997620,12530,12540,12590,12530,670
|
|
20230816,122200,1081576190,12540,12540,12540,12540,19
|
|
20230816,122100,1081337930,12540,12530,12540,12530,602
|
|
20230816,122000,1073793280,12530,12520,12530,12520,89
|
|
20230816,121900,1072678970,12520,12520,12530,12520,405
|
|
20230816,121800,1067608360,12520,12530,12530,12520,1477
|
|
20230816,121700,1049103060,12540,12530,12570,12530,61
|
|
20230816,121600,1048338590,12520,12520,12530,12520,218
|
|
20230816,121500,1045609220,12530,12530,12530,12530,168
|
|
20230816,121400,1043504180,12540,12520,12540,12520,376
|
|
20230816,121300,1038792580,12530,12530,12530,12520,157
|
|
20230816,121200,1036825530,12540,12540,12540,12540,4
|
|
20230816,121100,1036775370,12570,12570,12570,12530,757
|
|
20230816,121000,1027269920,12560,12520,12560,12520,421
|
|
20230816,120900,1021984860,12530,12520,12530,12510,264
|
|
20230816,120800,1018678890,12510,12510,12520,12510,390
|
|
20230816,120700,1013799960,12510,12510,12510,12510,67
|
|
20230816,120600,1012961790,12510,12510,12510,12510,86
|
|
20230816,120500,1011885930,12510,12510,12530,12510,232
|
|
20230816,120400,1008983440,12510,12510,12520,12510,117
|
|
20230816,120300,1007519610,12520,12520,12520,12510,228
|
|
20230816,120200,1004667230,12520,12520,12520,12510,223
|
|
20230816,120100,1001875940,12520,12510,12520,12510,143
|
|
20230816,120000,1000086430,12510,12520,12520,12510,976
|
|
20230816,115900,987873240,12520,12520,12520,12520,1
|
|
20230816,115800,987860720,12530,12530,12550,12510,2202
|
|
20230816,115700,960296000,12530,12530,12530,12530,487
|
|
20230816,115600,954193890,12520,12530,12530,12520,139
|
|
20230816,115500,952452330,12560,12550,12560,12520,948
|
|
20230816,115400,940569250,12550,12550,12550,12550,260
|
|
20230816,115300,937306250,12550,12550,12550,12550,86
|
|
20230816,115200,936226950,12550,12560,12560,12550,205
|
|
20230816,115100,933653470,12570,12570,12570,12560,418
|
|
20230816,115000,928400460,12570,12570,12570,12570,133
|
|
20230816,114900,926728650,12570,12580,12580,12570,230
|
|
20230816,114800,923836800,12580,12580,12580,12580,185
|
|
20230816,114700,921509500,12580,12600,12600,12580,438
|
|
20230816,114600,915999060,12580,12590,12590,12580,269
|
|
20230816,114500,912612570,12590,12600,12600,12590,767
|
|
20230816,114400,902950080,12620,12620,12620,12610,621
|
|
20230816,114300,895119130,12620,12620,12620,12610,124
|
|
20230816,114200,893554920,12620,12610,12620,12610,270
|
|
20230816,114100,890150210,12610,12610,12610,12600,280
|
|
20230816,114000,886620400,12610,12620,12620,12610,67
|
|
20230816,113900,885775520,12610,12610,12620,12610,404
|
|
20230816,113800,880681070,12610,12620,12620,12610,397
|
|
20230816,113700,875671320,12620,12620,12630,12620,271
|
|
20230816,113600,872251100,12630,12630,12630,12630,94
|
|
20230816,113500,871063880,12630,12630,12630,12630,166
|
|
20230816,113400,868967300,12640,12630,12640,12630,286
|
|
20230816,113300,865354290,12630,12630,12630,12630,0
|
|
20230816,113200,865354290,12630,12630,12640,12630,217
|
|
20230816,113100,862613570,12640,12640,12640,12640,321
|
|
20230816,113000,858556130,12640,12640,12640,12640,183
|
|
20230816,112900,856243010,12640,12630,12640,12630,422
|
|
20230816,112800,850912270,12630,12650,12650,12630,1879
|
|
20230816,112700,827159600,12650,12650,12650,12650,135
|
|
20230816,112600,825451850,12650,12650,12650,12650,352
|
|
20230816,112500,820999050,12650,12650,12650,12650,165
|
|
20230816,112400,818911800,12650,12660,12670,12650,1064
|
|
20230816,112300,805439790,12670,12670,12670,12670,272
|
|
20230816,112200,801993550,12680,12690,12690,12680,280
|
|
20230816,112100,798443060,12680,12680,12680,12680,439
|
|
20230816,112000,792876540,12670,12670,12680,12670,228
|
|
20230816,111900,789986370,12670,12660,12670,12660,19
|
|
20230816,111800,789745820,12660,12660,12660,12650,506
|
|
20230816,111700,783341880,12660,12670,12680,12660,87
|
|
20230816,111600,782240430,12660,12660,12660,12660,561
|
|
20230816,111500,775138170,12660,12660,12660,12660,119
|
|
20230816,111400,773631630,12660,12660,12660,12660,85
|
|
20230816,111300,772555530,12670,12680,12680,12670,259
|
|
20230816,111200,769273400,12670,12680,12680,12670,133
|
|
20230816,111100,767587810,12700,12690,12700,12690,420
|
|
20230816,111000,762257990,12690,12690,12690,12690,20
|
|
20230816,110900,762004190,12690,12690,12690,12690,86
|
|
20230816,110800,760912850,12700,12720,12720,12700,1556
|
|
20230816,110700,741147330,12720,12720,12720,12720,153
|
|
20230816,110600,739201170,12720,12720,12720,12710,92
|
|
20230816,110500,738031430,12720,12710,12720,12710,421
|
|
20230816,110400,732680170,12710,12720,12720,12710,57
|
|
20230816,110300,731955140,12720,12720,12720,12710,424
|
|
20230816,110200,726563840,12710,12730,12730,12710,79
|
|
20230816,110100,725558860,12730,12730,12730,12730,71
|
|
20230816,110000,724655030,12720,12720,12720,12720,387
|
|
20230816,105900,719732390,12720,12720,12720,12720,1
|
|
20230816,105800,719719670,12720,12730,12730,12720,199
|
|
20230816,105700,717187590,12730,12730,12730,12730,20
|
|
20230816,105600,716932990,12730,12720,12730,12720,81
|
|
20230816,105500,715902570,12720,12730,12730,12720,131
|
|
20230816,105400,714236140,12720,12720,12720,12720,1
|
|
20230816,105300,714223420,12720,12720,12720,12720,64
|
|
20230816,105200,713409340,12730,12730,12740,12730,125
|
|
20230816,105100,711818080,12740,12740,12740,12740,0
|
|
20230816,105000,711818080,12740,12730,12740,12730,30
|
|
20230816,104900,711436080,12730,12730,12730,12730,1
|
|
20230816,104800,711423350,12730,12730,12740,12730,124
|
|
20230816,104700,709844780,12730,12740,12740,12730,51
|
|
20230816,104600,709195050,12730,12730,12740,12730,38
|
|
20230816,104500,708711250,12730,12750,12750,12730,51
|
|
20230816,104400,708061490,12750,12750,12750,12740,474
|
|
20230816,104300,702018000,12740,12700,12740,12700,122
|
|
20230816,104200,700463980,12710,12700,12710,12700,193
|
|
20230816,104100,698011950,12700,12700,12700,12700,511
|
|
20230816,104000,691522250,12700,12700,12700,12690,36
|
|
20230816,103900,691065130,12700,12680,12700,12680,1248
|
|
20230816,103800,675217510,12700,12680,12700,12670,224
|
|
20230816,103700,672377290,12690,12680,12690,12680,566
|
|
20230816,103600,665194760,12670,12670,12680,12670,21
|
|
20230816,103500,664928680,12670,12660,12670,12660,120
|
|
20230816,103400,663408470,12660,12660,12660,12660,1
|
|
20230816,103300,663395810,12660,12660,12660,12660,18
|
|
20230816,103200,663167930,12660,12680,12690,12660,101
|
|
20230816,103100,661889220,12660,12660,12660,12660,44
|
|
20230816,103000,661332180,12650,12650,12650,12650,1
|
|
20230816,102900,661319530,12640,12660,12660,12630,774
|
|
20230816,102800,651530320,12680,12690,12690,12660,45
|
|
20230816,102700,650959980,12660,12680,12690,12660,5
|
|
20230816,102600,650896610,12650,12660,12660,12650,590
|
|
20230816,102500,643432110,12660,12660,12700,12650,550
|
|
20230816,102400,636451780,12660,12660,12660,12660,8
|
|
20230816,102300,636350500,12650,12670,12670,12650,2836
|
|
20230816,102200,600440980,12670,12680,12690,12670,723
|
|
20230816,102100,591279260,12670,12680,12680,12670,252
|
|
20230816,102000,588086080,12680,12670,12680,12670,277
|
|
20230816,101900,584576440,12670,12670,12680,12670,202
|
|
20230816,101800,582017090,12670,12680,12680,12670,204
|
|
20230816,101700,579432380,12670,12670,12670,12670,538
|
|
20230816,101600,572615920,12670,12700,12700,12670,1684
|
|
20230816,101500,551235970,12700,12700,12700,12700,2
|
|
20230816,101400,551210570,12700,12710,12730,12690,2798
|
|
20230816,101300,515674890,12720,12720,12730,12720,156
|
|
20230816,101200,513690560,12720,12710,12720,12710,795
|
|
20230816,101100,503585660,12710,12720,12720,12710,1429
|
|
20230816,101000,485423060,12720,12730,12730,12720,506
|
|
20230816,100900,478986690,12720,12720,12720,12710,562
|
|
20230816,100800,471839050,12710,12730,12730,12710,2316
|
|
20230816,100700,442367620,12730,12740,12740,12730,262
|
|
20230816,100600,439029920,12740,12750,12750,12740,293
|
|
20230816,100500,435296870,12750,12750,12750,12750,1
|
|
20230816,100400,435284120,12740,12740,12740,12740,19
|
|
20230816,100300,435042060,12740,12740,12740,12740,21
|
|
20230816,100200,434774520,12740,12740,12740,12740,118
|
|
20230816,100100,433271200,12820,12740,12820,12740,21
|
|
20230816,100000,433003420,12820,12830,12830,12820,3
|
|
20230816,095900,432964940,12750,12750,12750,12740,720
|
|
20230816,095800,423787130,12840,12800,12840,12800,20
|
|
20230816,095700,423530890,12800,12800,12800,12800,9
|
|
20230816,095600,423415690,12800,12730,12800,12730,352
|
|
20230816,095500,418918290,12800,12790,12800,12790,2
|
|
20230816,095400,418892700,12800,12740,12800,12720,1129
|
|
20230816,095300,404451710,12740,12720,12740,12720,7
|
|
20230816,095200,404362570,12720,12720,12720,12720,296
|
|
20230816,095100,400597450,12720,12720,12720,12720,0
|
|
20230816,095000,400597450,12720,12730,12730,12720,219
|
|
20230816,094900,397811670,12720,12720,12720,12720,131
|
|
20230816,094800,396145350,12720,12720,12790,12720,1467
|
|
20230816,094700,377459200,12720,12720,12720,12720,340
|
|
20230816,094600,373134400,12720,12720,12720,12720,114
|
|
20230816,094500,371684320,12720,12730,12740,12710,927
|
|
20230816,094400,359893290,12730,12730,12730,12730,420
|
|
20230816,094300,354546690,12730,12730,12730,12730,367
|
|
20230816,094200,349874780,12730,12750,12750,12730,2553
|
|
20230816,094100,317343810,12750,12760,12760,12750,821
|
|
20230816,094000,306875230,12760,12750,12800,12750,1384
|
|
20230816,093900,289214700,12750,12770,12770,12750,1762
|
|
20230816,093800,266736200,12800,12780,12800,12780,251
|
|
20230816,093700,263528330,12780,12800,12810,12780,1146
|
|
20230816,093600,248862300,12800,12820,12840,12800,205
|
|
20230816,093500,246236990,12810,12810,12810,12810,159
|
|
20230816,093400,244200200,12830,12830,12830,12830,1
|
|
20230816,093300,244187370,12790,12790,12790,12790,100
|
|
20230816,093200,242908370,12790,12780,12790,12770,105
|
|
20230816,093100,241566700,12780,12770,12780,12770,143
|
|
20230816,093000,239740470,12770,12780,12780,12770,33
|
|
20230816,092900,239318740,12780,12790,12800,12780,677
|
|
20230816,092800,230662350,12790,12800,12800,12790,142
|
|
20230816,092700,228844760,12810,12810,12810,12810,0
|
|
20230816,092600,228844760,12810,12830,12840,12800,142
|
|
20230816,092500,227026550,12800,12800,12800,12800,100
|
|
20230816,092400,225746550,12800,12850,12850,12800,115
|
|
20230816,092300,224270950,12860,12860,12860,12800,1193
|
|
20230816,092200,208953030,12850,12900,12900,12850,233
|
|
20230816,092100,205958380,12910,12840,12910,12830,155
|
|
20230816,092000,203969310,12830,12830,12840,12830,599
|
|
20230816,091900,196283640,12830,12830,12830,12800,671
|
|
20230816,091800,187684400,12830,12820,12830,12820,157
|
|
20230816,091700,185671100,12800,12800,12800,12800,96
|
|
20230816,091600,184442300,12790,12810,12830,12790,153
|
|
20230816,091500,182483780,12820,12820,12820,12820,1
|
|
20230816,091400,182470960,12820,12800,12830,12790,474
|
|
20230816,091300,176406320,12790,12780,12800,12770,281
|
|
20230816,091200,172814240,12780,12780,12780,12770,280
|
|
20230816,091100,169235870,12780,12760,12780,12760,27
|
|
20230816,091000,168890920,12760,12750,12760,12750,1560
|
|
20230816,090900,149000800,12750,12770,12770,12750,1799
|
|
20230816,090800,126046950,12770,12790,12790,12770,380
|
|
20230816,090700,121189240,12780,12760,12780,12760,133
|
|
20230816,090600,119491440,12760,12770,12830,12760,809
|
|
20230816,090500,109164960,12800,12800,12800,12780,401
|
|
20230816,090400,104033410,12800,12800,12850,12800,601
|
|
20230816,090300,96313330,12760,12760,12810,12740,1246
|
|
20230816,090200,80420240,12810,12810,12920,12780,1533
|
|
20230816,090100,60788570,12920,12940,12940,12810,2051
|
|
20230816,090000,34436750,12940,13050,13050,12940,2640
|