692 lines
35 KiB
CSV
692 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,202900,410267360,13960,13960,13960,13960,1847
|
|
20230817,202800,410267360,13960,13960,13960,13960,0
|
|
20230817,202700,410267360,13960,13960,13960,13960,0
|
|
20230817,202600,410267360,13960,13960,13960,13960,0
|
|
20230817,202500,410267360,13960,13960,13960,13960,0
|
|
20230817,202400,410267360,13960,13960,13960,13960,0
|
|
20230817,202300,410267360,13960,13960,13960,13960,0
|
|
20230817,202200,410267360,13960,13960,13960,13960,0
|
|
20230817,202100,410267360,13960,13960,13960,13960,0
|
|
20230817,202000,410267360,13960,13960,13960,13960,0
|
|
20230817,201900,410267360,13960,13960,13960,13960,0
|
|
20230817,201800,410267360,13960,13960,13960,13960,0
|
|
20230817,201700,410267360,13960,13960,13960,13960,0
|
|
20230817,201600,410267360,13960,13960,13960,13960,0
|
|
20230817,201500,410267360,13960,13960,13960,13960,0
|
|
20230817,201400,410267360,13960,13960,13960,13960,0
|
|
20230817,201300,410267360,13960,13960,13960,13960,0
|
|
20230817,201200,410267360,13960,13960,13960,13960,0
|
|
20230817,201100,410267360,13960,13960,13960,13960,0
|
|
20230817,201000,410267360,13960,13960,13960,13960,0
|
|
20230817,200900,410267360,13960,13960,13960,13960,0
|
|
20230817,200800,410267360,13960,13960,13960,13960,0
|
|
20230817,200700,410267360,13960,13960,13960,13960,0
|
|
20230817,200600,410267360,13960,13960,13960,13960,0
|
|
20230817,200500,410267360,13960,13960,13960,13960,0
|
|
20230817,200400,410267360,13960,13960,13960,13960,0
|
|
20230817,200300,410267360,13960,13960,13960,13960,0
|
|
20230817,200200,410267360,13960,13960,13960,13960,0
|
|
20230817,200100,410267360,13960,13960,13960,13960,0
|
|
20230817,200000,410267360,13960,13960,13960,13960,0
|
|
20230817,195900,410267360,13960,13960,13960,13960,1847
|
|
20230817,195800,410267360,13960,13960,13960,13960,0
|
|
20230817,195700,410267360,13960,13960,13960,13960,0
|
|
20230817,195600,410267360,13960,13960,13960,13960,0
|
|
20230817,195500,410267360,13960,13960,13960,13960,0
|
|
20230817,195400,410267360,13960,13960,13960,13960,0
|
|
20230817,195300,410267360,13960,13960,13960,13960,0
|
|
20230817,195200,410267360,13960,13960,13960,13960,0
|
|
20230817,195100,410267360,13960,13960,13960,13960,0
|
|
20230817,195000,410267360,13960,13960,13960,13960,0
|
|
20230817,194900,410267360,13960,13960,13960,13960,0
|
|
20230817,194800,410267360,13960,13960,13960,13960,0
|
|
20230817,194700,410267360,13960,13960,13960,13960,0
|
|
20230817,194600,410267360,13960,13960,13960,13960,0
|
|
20230817,194500,410267360,13960,13960,13960,13960,0
|
|
20230817,194400,410267360,13960,13960,13960,13960,0
|
|
20230817,194300,410267360,13960,13960,13960,13960,0
|
|
20230817,194200,410267360,13960,13960,13960,13960,0
|
|
20230817,194100,410267360,13960,13960,13960,13960,0
|
|
20230817,194000,410267360,13960,13960,13960,13960,0
|
|
20230817,193900,410267360,13960,13960,13960,13960,0
|
|
20230817,193800,410267360,13960,13960,13960,13960,0
|
|
20230817,193700,410267360,13960,13960,13960,13960,0
|
|
20230817,193600,410267360,13960,13960,13960,13960,0
|
|
20230817,193500,410267360,13960,13960,13960,13960,0
|
|
20230817,193400,410267360,13960,13960,13960,13960,0
|
|
20230817,193300,410267360,13960,13960,13960,13960,0
|
|
20230817,193200,410267360,13960,13960,13960,13960,0
|
|
20230817,193100,410267360,13960,13960,13960,13960,0
|
|
20230817,193000,410267360,13960,13960,13960,13960,0
|
|
20230817,192900,410267360,13960,13960,13960,13960,1847
|
|
20230817,192800,410267360,13960,13960,13960,13960,0
|
|
20230817,192700,410267360,13960,13960,13960,13960,0
|
|
20230817,192600,410267360,13960,13960,13960,13960,0
|
|
20230817,192500,410267360,13960,13960,13960,13960,0
|
|
20230817,192400,410267360,13960,13960,13960,13960,0
|
|
20230817,192300,410267360,13960,13960,13960,13960,0
|
|
20230817,192200,410267360,13960,13960,13960,13960,0
|
|
20230817,192100,410267360,13960,13960,13960,13960,0
|
|
20230817,192000,410267360,13960,13960,13960,13960,0
|
|
20230817,191900,410267360,13960,13960,13960,13960,0
|
|
20230817,191800,410267360,13960,13960,13960,13960,0
|
|
20230817,191700,410267360,13960,13960,13960,13960,0
|
|
20230817,191600,410267360,13960,13960,13960,13960,0
|
|
20230817,191500,410267360,13960,13960,13960,13960,0
|
|
20230817,191400,410267360,13960,13960,13960,13960,0
|
|
20230817,191300,410267360,13960,13960,13960,13960,0
|
|
20230817,191200,410267360,13960,13960,13960,13960,0
|
|
20230817,191100,410267360,13960,13960,13960,13960,0
|
|
20230817,191000,410267360,13960,13960,13960,13960,0
|
|
20230817,190900,410267360,13960,13960,13960,13960,0
|
|
20230817,190800,410267360,13960,13960,13960,13960,0
|
|
20230817,190700,410267360,13960,13960,13960,13960,0
|
|
20230817,190600,410267360,13960,13960,13960,13960,0
|
|
20230817,190500,410267360,13960,13960,13960,13960,0
|
|
20230817,190400,410267360,13960,13960,13960,13960,0
|
|
20230817,190300,410267360,13960,13960,13960,13960,0
|
|
20230817,190200,410267360,13960,13960,13960,13960,0
|
|
20230817,190100,410267360,13960,13960,13960,13960,0
|
|
20230817,190000,410267360,13960,13960,13960,13960,0
|
|
20230817,185900,410267360,13960,13960,13960,13960,1847
|
|
20230817,185800,410267360,13960,13960,13960,13960,0
|
|
20230817,185700,410267360,13960,13960,13960,13960,0
|
|
20230817,185600,410267360,13960,13960,13960,13960,0
|
|
20230817,185500,410267360,13960,13960,13960,13960,0
|
|
20230817,185400,410267360,13960,13960,13960,13960,0
|
|
20230817,185300,410267360,13960,13960,13960,13960,0
|
|
20230817,185200,410267360,13960,13960,13960,13960,0
|
|
20230817,185100,410267360,13960,13960,13960,13960,0
|
|
20230817,185000,410267360,13960,13960,13960,13960,0
|
|
20230817,184900,410267360,13960,13960,13960,13960,0
|
|
20230817,184800,410267360,13960,13960,13960,13960,0
|
|
20230817,184700,410267360,13960,13960,13960,13960,0
|
|
20230817,184600,410267360,13960,13960,13960,13960,0
|
|
20230817,184500,410267360,13960,13960,13960,13960,0
|
|
20230817,184400,410267360,13960,13960,13960,13960,0
|
|
20230817,184300,410267360,13960,13960,13960,13960,0
|
|
20230817,184200,410267360,13960,13960,13960,13960,0
|
|
20230817,184100,410267360,13960,13960,13960,13960,0
|
|
20230817,184000,410267360,13960,13960,13960,13960,0
|
|
20230817,183900,410267360,13960,13960,13960,13960,0
|
|
20230817,183800,410267360,13960,13960,13960,13960,0
|
|
20230817,183700,410267360,13960,13960,13960,13960,0
|
|
20230817,183600,410267360,13960,13960,13960,13960,0
|
|
20230817,183500,410267360,13960,13960,13960,13960,0
|
|
20230817,183400,410267360,13960,13960,13960,13960,0
|
|
20230817,183300,410267360,13960,13960,13960,13960,0
|
|
20230817,183200,410267360,13960,13960,13960,13960,0
|
|
20230817,183100,410267360,13960,13960,13960,13960,0
|
|
20230817,183000,410267360,13960,13960,13960,13960,0
|
|
20230817,182900,410267360,13960,13960,13960,13960,1847
|
|
20230817,182800,410267360,13960,13960,13960,13960,0
|
|
20230817,182700,410267360,13960,13960,13960,13960,0
|
|
20230817,182600,410267360,13960,13960,13960,13960,0
|
|
20230817,182500,410267360,13960,13960,13960,13960,0
|
|
20230817,182400,410267360,13960,13960,13960,13960,0
|
|
20230817,182300,410267360,13960,13960,13960,13960,0
|
|
20230817,182200,410267360,13960,13960,13960,13960,0
|
|
20230817,182100,410267360,13960,13960,13960,13960,0
|
|
20230817,182000,410267360,13960,13960,13960,13960,0
|
|
20230817,181900,410267360,13960,13960,13960,13960,0
|
|
20230817,181800,410267360,13960,13960,13960,13960,0
|
|
20230817,181700,410267360,13960,13960,13960,13960,0
|
|
20230817,181600,410267360,13960,13960,13960,13960,0
|
|
20230817,181500,410267360,13960,13960,13960,13960,0
|
|
20230817,181400,410267360,13960,13960,13960,13960,0
|
|
20230817,181300,410267360,13960,13960,13960,13960,0
|
|
20230817,181200,410267360,13960,13960,13960,13960,0
|
|
20230817,181100,410267360,13960,13960,13960,13960,0
|
|
20230817,181000,410267360,13960,13960,13960,13960,0
|
|
20230817,180900,410267360,13960,13960,13960,13960,0
|
|
20230817,180800,410267360,13960,13960,13960,13960,0
|
|
20230817,180700,410267360,13960,13960,13960,13960,0
|
|
20230817,180600,410267360,13960,13960,13960,13960,0
|
|
20230817,180500,410267360,13960,13960,13960,13960,0
|
|
20230817,180400,410267360,13960,13960,13960,13960,0
|
|
20230817,180300,410267360,13960,13960,13960,13960,0
|
|
20230817,180200,410267360,13960,13960,13960,13960,0
|
|
20230817,180100,410267360,13960,13960,13960,13960,0
|
|
20230817,180000,410267360,13960,13960,13960,13960,0
|
|
20230817,175900,410267360,13960,13960,13960,13960,1847
|
|
20230817,175800,410267360,13960,13960,13960,13960,0
|
|
20230817,175700,410267360,13960,13960,13960,13960,0
|
|
20230817,175600,410267360,13960,13960,13960,13960,0
|
|
20230817,175500,410267360,13960,13960,13960,13960,0
|
|
20230817,175400,410267360,13960,13960,13960,13960,0
|
|
20230817,175300,410267360,13960,13960,13960,13960,0
|
|
20230817,175200,410267360,13960,13960,13960,13960,0
|
|
20230817,175100,410267360,13960,13960,13960,13960,0
|
|
20230817,175000,410267360,13960,13960,13960,13960,0
|
|
20230817,174900,410267360,13960,13960,13960,13960,0
|
|
20230817,174800,410267360,13960,13960,13960,13960,0
|
|
20230817,174700,410267360,13960,13960,13960,13960,0
|
|
20230817,174600,410267360,13960,13960,13960,13960,0
|
|
20230817,174500,410267360,13960,13960,13960,13960,0
|
|
20230817,174400,410267360,13960,13960,13960,13960,0
|
|
20230817,174300,410267360,13960,13960,13960,13960,0
|
|
20230817,174200,410267360,13960,13960,13960,13960,0
|
|
20230817,174100,410267360,13960,13960,13960,13960,0
|
|
20230817,174000,410267360,13960,13960,13960,13960,0
|
|
20230817,173900,410267360,13960,13960,13960,13960,0
|
|
20230817,173800,410267360,13960,13960,13960,13960,0
|
|
20230817,173700,410267360,13960,13960,13960,13960,0
|
|
20230817,173600,410267360,13960,13960,13960,13960,0
|
|
20230817,173500,410267360,13960,13960,13960,13960,0
|
|
20230817,173400,410267360,13960,13960,13960,13960,0
|
|
20230817,173300,410267360,13960,13960,13960,13960,0
|
|
20230817,173200,410267360,13960,13960,13960,13960,0
|
|
20230817,173100,410267360,13960,13960,13960,13960,0
|
|
20230817,173000,410267360,13960,13960,13960,13960,0
|
|
20230817,172900,410267360,13960,13960,13960,13960,1847
|
|
20230817,172800,410267360,13960,13960,13960,13960,0
|
|
20230817,172700,410267360,13960,13960,13960,13960,0
|
|
20230817,172600,410267360,13960,13960,13960,13960,0
|
|
20230817,172500,410267360,13960,13960,13960,13960,0
|
|
20230817,172400,410267360,13960,13960,13960,13960,0
|
|
20230817,172300,410267360,13960,13960,13960,13960,0
|
|
20230817,172200,410267360,13960,13960,13960,13960,0
|
|
20230817,172100,410267360,13960,13960,13960,13960,0
|
|
20230817,172000,410267360,13960,13960,13960,13960,0
|
|
20230817,171900,410267360,13960,13960,13960,13960,0
|
|
20230817,171800,410267360,13960,13960,13960,13960,0
|
|
20230817,171700,410267360,13960,13960,13960,13960,0
|
|
20230817,171600,410267360,13960,13960,13960,13960,0
|
|
20230817,171500,410267360,13960,13960,13960,13960,0
|
|
20230817,171400,410267360,13960,13960,13960,13960,0
|
|
20230817,171300,410267360,13960,13960,13960,13960,0
|
|
20230817,171200,410267360,13960,13960,13960,13960,0
|
|
20230817,171100,410267360,13960,13960,13960,13960,0
|
|
20230817,171000,410267360,13960,13960,13960,13960,0
|
|
20230817,170900,410267360,13960,13960,13960,13960,0
|
|
20230817,170800,410267360,13960,13960,13960,13960,0
|
|
20230817,170700,410267360,13960,13960,13960,13960,0
|
|
20230817,170600,410267360,13960,13960,13960,13960,0
|
|
20230817,170500,410267360,13960,13960,13960,13960,0
|
|
20230817,170400,410267360,13960,13960,13960,13960,0
|
|
20230817,170300,410267360,13960,13960,13960,13960,0
|
|
20230817,170200,410267360,13960,13960,13960,13960,0
|
|
20230817,170100,410267360,13960,13960,13960,13960,0
|
|
20230817,170000,410267360,13960,13960,13960,13960,0
|
|
20230817,165900,410267360,13960,13960,13960,13960,1847
|
|
20230817,165800,410267360,13960,13960,13960,13960,0
|
|
20230817,165700,410267360,13960,13960,13960,13960,0
|
|
20230817,165600,410267360,13960,13960,13960,13960,0
|
|
20230817,165500,410267360,13960,13960,13960,13960,0
|
|
20230817,165400,410267360,13960,13960,13960,13960,0
|
|
20230817,165300,410267360,13960,13960,13960,13960,0
|
|
20230817,165200,410267360,13960,13960,13960,13960,0
|
|
20230817,165100,410267360,13960,13960,13960,13960,0
|
|
20230817,165000,410267360,13960,13960,13960,13960,0
|
|
20230817,164900,410267360,13960,13960,13960,13960,0
|
|
20230817,164800,410267360,13960,13960,13960,13960,0
|
|
20230817,164700,410267360,13960,13960,13960,13960,0
|
|
20230817,164600,410267360,13960,13960,13960,13960,0
|
|
20230817,164500,410267360,13960,13960,13960,13960,0
|
|
20230817,164400,410267360,13960,13960,13960,13960,0
|
|
20230817,164300,410267360,13960,13960,13960,13960,0
|
|
20230817,164200,410267360,13960,13960,13960,13960,0
|
|
20230817,164100,410267360,13960,13960,13960,13960,0
|
|
20230817,164000,410267360,13960,13960,13960,13960,0
|
|
20230817,163900,410267360,13960,13960,13960,13960,0
|
|
20230817,163800,410267360,13960,13960,13960,13960,0
|
|
20230817,163700,410267360,13960,13960,13960,13960,0
|
|
20230817,163600,410267360,13960,13960,13960,13960,0
|
|
20230817,163500,410267360,13960,13960,13960,13960,0
|
|
20230817,163400,410267360,13960,13960,13960,13960,0
|
|
20230817,163300,410267360,13960,13960,13960,13960,0
|
|
20230817,163200,410267360,13960,13960,13960,13960,0
|
|
20230817,163100,410267360,13960,13960,13960,13960,0
|
|
20230817,163000,410267360,13960,13960,13960,13960,0
|
|
20230817,162900,410267360,13960,13960,13960,13960,1847
|
|
20230817,162800,410267360,13960,13960,13960,13960,0
|
|
20230817,162700,410267360,13960,13960,13960,13960,0
|
|
20230817,162600,410267360,13960,13960,13960,13960,0
|
|
20230817,162500,410267360,13960,13960,13960,13960,0
|
|
20230817,162400,410267360,13960,13960,13960,13960,0
|
|
20230817,162300,410267360,13960,13960,13960,13960,0
|
|
20230817,162200,410267360,13960,13960,13960,13960,0
|
|
20230817,162100,410267360,13960,13960,13960,13960,0
|
|
20230817,162000,410267360,13960,13960,13960,13960,0
|
|
20230817,161900,410267360,13960,13960,13960,13960,0
|
|
20230817,161800,410267360,13960,13960,13960,13960,0
|
|
20230817,161700,410267360,13960,13960,13960,13960,0
|
|
20230817,161600,410267360,13960,13960,13960,13960,0
|
|
20230817,161500,410267360,13960,13960,13960,13960,0
|
|
20230817,161400,410267360,13960,13960,13960,13960,0
|
|
20230817,161300,410267360,13960,13960,13960,13960,0
|
|
20230817,161200,410267360,13960,13960,13960,13960,0
|
|
20230817,161100,410267360,13960,13960,13960,13960,0
|
|
20230817,161000,410267360,13960,13960,13960,13960,0
|
|
20230817,160900,410267360,13960,13960,13960,13960,0
|
|
20230817,160800,410267360,13960,13960,13960,13960,0
|
|
20230817,160700,410267360,13960,13960,13960,13960,0
|
|
20230817,160600,410267360,13960,13960,13960,13960,0
|
|
20230817,160500,410267360,13960,13960,13960,13960,0
|
|
20230817,160400,410267360,13960,13960,13960,13960,0
|
|
20230817,160300,410267360,13960,13960,13960,13960,0
|
|
20230817,160200,410267360,13960,13960,13960,13960,0
|
|
20230817,160100,410267360,13960,13960,13960,13960,0
|
|
20230817,160000,410267360,13960,13960,13960,13960,0
|
|
20230817,155900,410267360,13960,13960,13960,13960,1847
|
|
20230817,155800,410267360,13960,13960,13960,13960,0
|
|
20230817,155700,410267360,13960,13960,13960,13960,0
|
|
20230817,155600,410267360,13960,13960,13960,13960,0
|
|
20230817,155500,410267360,13960,13960,13960,13960,0
|
|
20230817,155400,410267360,13960,13960,13960,13960,0
|
|
20230817,155300,410267360,13960,13960,13960,13960,0
|
|
20230817,155200,410267360,13960,13960,13960,13960,0
|
|
20230817,155100,410267360,13960,13960,13960,13960,0
|
|
20230817,155000,410267360,13960,13960,13960,13960,0
|
|
20230817,154900,410267360,13960,13960,13960,13960,0
|
|
20230817,154800,410267360,13960,13960,13960,13960,0
|
|
20230817,154700,410267360,13960,13960,13960,13960,0
|
|
20230817,154600,410267360,13960,13960,13960,13960,0
|
|
20230817,154500,410267360,13960,13960,13960,13960,0
|
|
20230817,154400,410267360,13960,13960,13960,13960,0
|
|
20230817,154300,410267360,13960,13960,13960,13960,0
|
|
20230817,154200,410267360,13960,13960,13960,13960,0
|
|
20230817,154100,410267360,13960,13960,13960,13960,0
|
|
20230817,154000,410267360,13960,13960,13960,13960,0
|
|
20230817,153900,410267360,13960,13960,13960,13960,0
|
|
20230817,153800,410267360,13960,13960,13960,13960,0
|
|
20230817,153700,410267360,13960,13960,13960,13960,0
|
|
20230817,153600,410267360,13960,13960,13960,13960,0
|
|
20230817,153500,410267360,13960,13960,13960,13960,0
|
|
20230817,153400,410267360,13960,13960,13960,13960,0
|
|
20230817,153300,410267360,13960,13960,13960,13960,0
|
|
20230817,153200,410267360,13960,13960,13960,13960,0
|
|
20230817,153100,410267360,13960,13960,13960,13960,0
|
|
20230817,153000,410267360,13960,13960,13960,13960,1847
|
|
20230817,152900,384483240,14020,14020,14020,14020,0
|
|
20230817,152800,384483240,14020,14020,14020,14020,0
|
|
20230817,152700,384483240,14020,14020,14020,14020,0
|
|
20230817,152600,384483240,14020,14020,14020,14020,0
|
|
20230817,152500,384483240,14020,14020,14020,14020,0
|
|
20230817,152400,384483240,14020,14020,14020,14020,0
|
|
20230817,152300,384483240,14020,14020,14020,14020,0
|
|
20230817,152200,384483240,14020,14020,14020,14020,0
|
|
20230817,152100,384483240,14020,14020,14020,14020,0
|
|
20230817,152000,384483240,14020,14020,14020,14020,0
|
|
20230817,151900,384483240,14020,14020,14020,14020,3
|
|
20230817,151800,384441180,14040,14040,14040,14040,2
|
|
20230817,151700,384413100,14030,14030,14030,14030,78
|
|
20230817,151600,383318760,14040,14040,14040,14040,65
|
|
20230817,151500,382406160,14040,14040,14040,14040,0
|
|
20230817,151400,382406160,14040,14040,14040,14040,1
|
|
20230817,151300,382392120,14020,14020,14020,14020,0
|
|
20230817,151200,382392120,14020,14020,14030,14020,9
|
|
20230817,151100,382265930,14010,14040,14040,14010,232
|
|
20230817,151000,379010010,14050,14040,14050,14040,60
|
|
20230817,150900,378167290,14050,14040,14050,14040,14
|
|
20230817,150800,377970710,14040,14050,14050,14040,12
|
|
20230817,150700,377802210,14050,14040,14050,14040,34
|
|
20230817,150600,377324840,14050,14040,14050,14040,119
|
|
20230817,150500,375654070,14040,14040,14040,14040,0
|
|
20230817,150400,375654070,14040,14040,14040,14040,0
|
|
20230817,150300,375654070,14040,14040,14040,14040,1
|
|
20230817,150200,375640030,14040,14040,14040,14040,0
|
|
20230817,150100,375640030,14040,14010,14040,14010,19
|
|
20230817,150000,375373810,14040,14040,14040,14040,70
|
|
20230817,145900,374391010,14050,14040,14050,14040,143
|
|
20230817,145800,372382290,14040,14040,14040,14040,0
|
|
20230817,145700,372382290,14040,14040,14040,14040,21
|
|
20230817,145600,372087450,14040,14010,14040,14010,22
|
|
20230817,145500,371779000,14010,14020,14020,14010,7
|
|
20230817,145400,371680920,14030,14030,14030,14030,15
|
|
20230817,145300,371470470,14030,14030,14030,14030,21
|
|
20230817,145200,371175840,14040,14050,14050,14040,308
|
|
20230817,145100,366850690,14070,14070,14070,14070,71
|
|
20230817,145000,365851720,14070,14070,14070,14070,1
|
|
20230817,144900,365837650,14050,14060,14080,14050,201
|
|
20230817,144800,363009560,14070,14070,14070,14070,0
|
|
20230817,144700,363009560,14070,14070,14070,14070,0
|
|
20230817,144600,363009560,14070,14070,14070,14070,0
|
|
20230817,144500,363009560,14070,14070,14070,14070,0
|
|
20230817,144400,363009560,14070,14070,14070,14070,0
|
|
20230817,144300,363009560,14070,14060,14070,14060,2
|
|
20230817,144200,362981430,14060,14060,14060,14060,2
|
|
20230817,144100,362953310,14070,14070,14070,14070,1
|
|
20230817,144000,362939240,14050,14060,14060,14050,10
|
|
20230817,143900,362798680,14070,14070,14070,14070,0
|
|
20230817,143800,362798680,14070,14070,14070,14070,0
|
|
20230817,143700,362798680,14070,14070,14070,14070,1
|
|
20230817,143600,362784610,14090,14090,14090,14090,0
|
|
20230817,143500,362784610,14090,14090,14090,14090,0
|
|
20230817,143400,362784610,14090,14090,14090,14090,0
|
|
20230817,143300,362784610,14090,14090,14090,14090,0
|
|
20230817,143200,362784610,14090,14090,14090,14090,0
|
|
20230817,143100,362784610,14090,14090,14090,14090,0
|
|
20230817,143000,362784610,14090,14090,14090,14090,0
|
|
20230817,142900,362784610,14090,14090,14090,14090,1
|
|
20230817,142800,362770520,14040,14040,14040,14040,0
|
|
20230817,142700,362770520,14040,14090,14090,14040,571
|
|
20230817,142600,354749680,14080,14040,14080,14040,691
|
|
20230817,142500,345037050,14040,14040,14040,14040,1
|
|
20230817,142400,345023010,14030,14030,14030,14030,8
|
|
20230817,142300,344910770,14030,14030,14030,14030,0
|
|
20230817,142200,344910770,14030,14030,14030,14030,4
|
|
20230817,142100,344854650,14040,14040,14040,14040,20
|
|
20230817,142000,344573850,14040,14040,14040,14040,305
|
|
20230817,141900,340291650,14040,14040,14040,14040,0
|
|
20230817,141800,340291650,14040,14020,14040,14020,117
|
|
20230817,141700,338650710,14030,14030,14030,14030,0
|
|
20230817,141600,338650710,14030,14030,14030,14030,140
|
|
20230817,141500,336686510,14030,14030,14030,14030,0
|
|
20230817,141400,336686510,14030,14030,14030,14030,0
|
|
20230817,141300,336686510,14030,14020,14030,14020,2
|
|
20230817,141200,336658460,14000,14000,14000,14000,0
|
|
20230817,141100,336658460,14000,14000,14000,14000,0
|
|
20230817,141000,336658460,14000,14000,14000,14000,1
|
|
20230817,140900,336644460,14030,14030,14030,14030,0
|
|
20230817,140800,336644460,14030,14030,14030,14030,0
|
|
20230817,140700,336644460,14030,14030,14030,14030,0
|
|
20230817,140600,336644460,14030,14030,14030,14030,0
|
|
20230817,140500,336644460,14030,14030,14030,14030,11
|
|
20230817,140400,336490130,14030,14020,14030,14020,7
|
|
20230817,140300,336391980,14030,14030,14030,14030,0
|
|
20230817,140200,336391980,14030,14030,14030,14020,173
|
|
20230817,140100,333965750,14030,14030,14040,14030,43
|
|
20230817,140000,333362350,14030,14030,14030,14030,0
|
|
20230817,135900,333362350,14030,14030,14030,14030,10
|
|
20230817,135800,333222050,14030,14030,14030,14030,10
|
|
20230817,135700,333081750,14030,14030,14030,14030,10
|
|
20230817,135600,332941450,14030,14030,14030,14030,0
|
|
20230817,135500,332941450,14030,14030,14030,14030,23
|
|
20230817,135400,332618760,14040,14040,14040,14040,0
|
|
20230817,135300,332618760,14040,14040,14040,14040,0
|
|
20230817,135200,332618760,14040,14030,14040,14030,2
|
|
20230817,135100,332590690,14030,14030,14030,14030,20
|
|
20230817,135000,332310090,14040,14040,14040,14040,50
|
|
20230817,134900,331608090,14040,14040,14040,14040,0
|
|
20230817,134800,331608090,14040,14040,14040,14040,0
|
|
20230817,134700,331608090,14040,14040,14040,14040,0
|
|
20230817,134600,331608090,14040,14040,14040,14040,10
|
|
20230817,134500,331467690,14040,14040,14050,14040,903
|
|
20230817,134400,318786570,14040,14040,14040,14040,1
|
|
20230817,134300,318772530,14020,14040,14040,14020,550
|
|
20230817,134200,311059400,14090,14040,14090,14040,120
|
|
20230817,134100,309374550,14100,14100,14100,14100,0
|
|
20230817,134000,309374550,14100,14110,14110,14030,802
|
|
20230817,133900,298116760,14060,14060,14060,14060,128
|
|
20230817,133800,296317080,14110,14110,14110,14110,0
|
|
20230817,133700,296317080,14110,14070,14110,14070,259
|
|
20230817,133600,292670870,14110,14090,14110,14090,851
|
|
20230817,133500,280674760,14090,14010,14090,14010,1760
|
|
20230817,133400,255937720,14010,13930,14010,13930,2464
|
|
20230817,133300,221523330,13940,13940,13940,13940,0
|
|
20230817,133200,221523330,13940,13920,13940,13920,11
|
|
20230817,133100,221370020,13930,13930,13930,13930,0
|
|
20230817,133000,221370020,13930,13930,13930,13930,0
|
|
20230817,132900,221370020,13930,13910,13930,13910,17
|
|
20230817,132800,221133510,13910,13910,13910,13910,15
|
|
20230817,132700,220924860,13910,13910,13910,13910,1
|
|
20230817,132600,220910950,13950,13950,13950,13950,0
|
|
20230817,132500,220910950,13950,13950,13950,13950,0
|
|
20230817,132400,220910950,13950,13950,13950,13950,2
|
|
20230817,132300,220883050,13950,13950,13950,13950,0
|
|
20230817,132200,220883050,13950,13920,13950,13920,92
|
|
20230817,132100,219602070,13910,13890,13910,13890,321
|
|
20230817,132000,215138770,13890,13860,13890,13860,5
|
|
20230817,131900,215069350,13890,13890,13890,13890,0
|
|
20230817,131800,215069350,13890,13890,13890,13890,0
|
|
20230817,131700,215069350,13890,13890,13890,13890,0
|
|
20230817,131600,215069350,13890,13890,13890,13890,0
|
|
20230817,131500,215069350,13890,13890,13890,13890,0
|
|
20230817,131400,215069350,13890,13890,13890,13890,0
|
|
20230817,131300,215069350,13890,13890,13890,13890,0
|
|
20230817,131200,215069350,13890,13890,13890,13890,0
|
|
20230817,131100,215069350,13890,13890,13890,13890,0
|
|
20230817,131000,215069350,13890,13850,13890,13850,3
|
|
20230817,130900,215027760,13890,13890,13890,13890,0
|
|
20230817,130800,215027760,13890,13890,13890,13890,0
|
|
20230817,130700,215027760,13890,13890,13890,13890,0
|
|
20230817,130600,215027760,13890,13890,13890,13890,0
|
|
20230817,130500,215027760,13890,13890,13890,13890,0
|
|
20230817,130400,215027760,13890,13890,13890,13890,32
|
|
20230817,130300,214583280,13890,13890,13890,13890,0
|
|
20230817,130200,214583280,13890,13890,13890,13890,0
|
|
20230817,130100,214583280,13890,13890,13890,13890,3
|
|
20230817,130000,214541610,13890,13890,13890,13890,0
|
|
20230817,125900,214541610,13890,13820,13890,13810,628
|
|
20230817,125800,205868720,13890,13890,13890,13890,0
|
|
20230817,125700,205868720,13890,13890,13890,13890,0
|
|
20230817,125600,205868720,13890,13890,13890,13890,0
|
|
20230817,125500,205868720,13890,13890,13890,13890,0
|
|
20230817,125400,205868720,13890,13890,13890,13890,0
|
|
20230817,125300,205868720,13890,13880,13890,13880,161
|
|
20230817,125200,203632440,13850,13850,13850,13850,91
|
|
20230817,125100,202372090,13850,13850,13850,13850,0
|
|
20230817,125000,202372090,13850,13850,13850,13850,0
|
|
20230817,124900,202372090,13850,13850,13850,13850,0
|
|
20230817,124800,202372090,13850,13850,13850,13850,0
|
|
20230817,124700,202372090,13850,13850,13850,13850,0
|
|
20230817,124600,202372090,13850,13800,13850,13790,18
|
|
20230817,124500,202123710,13850,13850,13850,13850,0
|
|
20230817,124400,202123710,13850,13850,13850,13850,1
|
|
20230817,124300,202109860,13890,13890,13890,13890,1
|
|
20230817,124200,202095970,13870,13880,13890,13870,6
|
|
20230817,124100,202012680,13890,13890,13890,13890,0
|
|
20230817,124000,202012680,13890,13880,13890,13880,35
|
|
20230817,123900,201526690,13880,13880,13880,13880,0
|
|
20230817,123800,201526690,13880,13880,13880,13880,40
|
|
20230817,123700,200971490,13890,13890,13890,13890,0
|
|
20230817,123600,200971490,13890,13810,13890,13810,510
|
|
20230817,123500,193928150,13900,13890,13900,13820,259
|
|
20230817,123400,190347660,13900,13900,13900,13900,0
|
|
20230817,123300,190347660,13900,13900,13900,13900,0
|
|
20230817,123200,190347660,13900,13900,13900,13900,0
|
|
20230817,123100,190347660,13900,13840,13900,13830,21
|
|
20230817,123000,190056840,13900,13900,13900,13900,0
|
|
20230817,122900,190056840,13900,13900,13900,13900,0
|
|
20230817,122800,190056840,13900,13900,13900,13900,4
|
|
20230817,122700,190001240,13900,13900,13900,13900,1
|
|
20230817,122600,189987340,13830,13890,13890,13830,8
|
|
20230817,122500,189876580,13900,13900,13900,13900,0
|
|
20230817,122400,189876580,13900,13900,13900,13900,0
|
|
20230817,122300,189876580,13900,13840,13900,13840,8
|
|
20230817,122200,189765800,13900,13900,13900,13900,0
|
|
20230817,122100,189765800,13900,13900,13900,13900,0
|
|
20230817,122000,189765800,13900,13900,13900,13900,0
|
|
20230817,121900,189765800,13900,13900,13900,13840,5
|
|
20230817,121800,189696480,13890,13890,13890,13890,5
|
|
20230817,121700,189627030,13900,13900,13900,13900,0
|
|
20230817,121600,189627030,13900,13900,13900,13900,0
|
|
20230817,121500,189627030,13900,13900,13900,13900,0
|
|
20230817,121400,189627030,13900,13900,13900,13900,0
|
|
20230817,121300,189627030,13900,13900,13900,13900,0
|
|
20230817,121200,189627030,13900,13900,13900,13900,0
|
|
20230817,121100,189627030,13900,13900,13900,13900,0
|
|
20230817,121000,189627030,13900,13900,13900,13900,0
|
|
20230817,120900,189627030,13900,13890,13900,13890,104
|
|
20230817,120800,188182380,13890,13890,13890,13890,0
|
|
20230817,120700,188182380,13890,13890,13890,13890,0
|
|
20230817,120600,188182380,13890,13830,13890,13830,12
|
|
20230817,120500,188016310,13890,13890,13890,13890,0
|
|
20230817,120400,188016310,13890,13890,13890,13890,0
|
|
20230817,120300,188016310,13890,13890,13890,13890,0
|
|
20230817,120200,188016310,13890,13880,13890,13880,7
|
|
20230817,120100,187919110,13890,13890,13890,13890,0
|
|
20230817,120000,187919110,13890,13890,13890,13890,0
|
|
20230817,115900,187919110,13890,13890,13890,13890,17
|
|
20230817,115800,187682980,13890,13890,13890,13890,0
|
|
20230817,115700,187682980,13890,13830,13890,13810,122
|
|
20230817,115600,185997430,13890,13890,13890,13890,0
|
|
20230817,115500,185997430,13890,13890,13890,13890,10
|
|
20230817,115400,185858530,13890,13890,13890,13890,0
|
|
20230817,115300,185858530,13890,13890,13890,13890,10
|
|
20230817,115200,185719630,13890,13890,13890,13890,0
|
|
20230817,115100,185719630,13890,13890,13890,13890,0
|
|
20230817,115000,185719630,13890,13880,13890,13880,2
|
|
20230817,114900,185691860,13890,13890,13890,13890,0
|
|
20230817,114800,185691860,13890,13890,13890,13890,0
|
|
20230817,114700,185691860,13890,13890,13890,13890,0
|
|
20230817,114600,185691860,13890,13820,13890,13810,110
|
|
20230817,114500,184171750,13880,13880,13880,13880,7
|
|
20230817,114400,184074590,13890,13890,13890,13890,1
|
|
20230817,114300,184060700,13890,13880,13900,13880,13
|
|
20230817,114200,183880200,13880,13880,13880,13880,2
|
|
20230817,114100,183852440,13910,13910,13910,13910,0
|
|
20230817,114000,183852440,13910,13910,13910,13910,2
|
|
20230817,113900,183824620,13790,13810,13810,13790,69
|
|
20230817,113800,182872670,13810,13830,13830,13810,178
|
|
20230817,113700,180412470,13830,13870,13910,13830,51
|
|
20230817,113600,179706480,13840,13870,13870,13840,2
|
|
20230817,113500,179678770,13950,13950,13950,13950,0
|
|
20230817,113400,179678770,13950,13950,13950,13950,0
|
|
20230817,113300,179678770,13950,13950,13950,13950,0
|
|
20230817,113200,179678770,13950,13950,13950,13950,0
|
|
20230817,113100,179678770,13950,13950,13950,13950,0
|
|
20230817,113000,179678770,13950,13880,13950,13880,2
|
|
20230817,112900,179650940,13960,13960,13960,13960,1
|
|
20230817,112800,179636980,13960,13960,13960,13960,10
|
|
20230817,112700,179497380,13970,13970,13970,13970,0
|
|
20230817,112600,179497380,13970,13970,13970,13970,0
|
|
20230817,112500,179497380,13970,13970,13970,13970,0
|
|
20230817,112400,179497380,13970,13970,13970,13970,0
|
|
20230817,112300,179497380,13970,13960,13970,13880,106
|
|
20230817,112200,178023730,13990,13940,13990,13880,143
|
|
20230817,112100,176032910,13940,13950,13950,13940,97
|
|
20230817,112000,174680330,14010,14020,14020,14010,28
|
|
20230817,111900,174287890,14020,13880,14020,13880,382
|
|
20230817,111800,168954770,13880,13800,13880,13800,509
|
|
20230817,111700,161929920,13790,13770,13790,13770,439
|
|
20230817,111600,155879470,13770,13770,13770,13770,0
|
|
20230817,111500,155879470,13770,13770,13770,13770,1
|
|
20230817,111400,155865700,13770,13770,13770,13770,0
|
|
20230817,111300,155865700,13770,13720,13770,13720,192
|
|
20230817,111200,153230560,13720,13720,13720,13720,0
|
|
20230817,111100,153230560,13720,13720,13720,13720,0
|
|
20230817,111000,153230560,13720,13710,13720,13710,4
|
|
20230817,110900,153175690,13700,13700,13700,13700,0
|
|
20230817,110800,153175690,13700,13700,13700,13700,1
|
|
20230817,110700,153161990,13700,13700,13700,13700,30
|
|
20230817,110600,152750990,13720,13720,13720,13720,0
|
|
20230817,110500,152750990,13720,13720,13720,13720,2
|
|
20230817,110400,152723550,13720,13720,13720,13720,0
|
|
20230817,110300,152723550,13720,13700,13720,13700,101
|
|
20230817,110200,151339830,13720,13690,13720,13690,33
|
|
20230817,110100,150887450,13690,13680,13690,13680,9
|
|
20230817,110000,150764260,13690,13690,13690,13690,0
|
|
20230817,105900,150764260,13690,13690,13690,13690,0
|
|
20230817,105800,150764260,13690,13690,13690,13690,4
|
|
20230817,105700,150709500,13690,13690,13690,13690,0
|
|
20230817,105600,150709500,13690,13690,13690,13690,73
|
|
20230817,105500,149710130,13690,13680,13690,13680,27
|
|
20230817,105400,149340700,13690,13690,13690,13690,0
|
|
20230817,105300,149340700,13690,13690,13690,13690,0
|
|
20230817,105200,149340700,13690,13690,13690,13690,0
|
|
20230817,105100,149340700,13690,13690,13690,13690,1
|
|
20230817,105000,149327010,13600,13600,13600,13600,78
|
|
20230817,104900,148266210,13690,13690,13690,13690,0
|
|
20230817,104800,148266210,13690,13690,13690,13690,0
|
|
20230817,104700,148266210,13690,13690,13690,13690,0
|
|
20230817,104600,148266210,13690,13690,13690,13690,0
|
|
20230817,104500,148266210,13690,13690,13690,13690,0
|
|
20230817,104400,148266210,13690,13690,13690,13690,0
|
|
20230817,104300,148266210,13690,13690,13690,13690,0
|
|
20230817,104200,148266210,13690,13690,13690,13690,1
|
|
20230817,104100,148252520,13690,13690,13690,13690,0
|
|
20230817,104000,148252520,13690,13690,13690,13690,0
|
|
20230817,103900,148252520,13690,13690,13690,13690,8
|
|
20230817,103800,148143000,13690,13690,13690,13690,0
|
|
20230817,103700,148143000,13690,13690,13690,13690,0
|
|
20230817,103600,148143000,13690,13660,13690,13660,15
|
|
20230817,103500,147937810,13600,13600,13600,13600,0
|
|
20230817,103400,147937810,13600,13600,13600,13600,0
|
|
20230817,103300,147937810,13600,13600,13600,13600,0
|
|
20230817,103200,147937810,13600,13600,13600,13600,16
|
|
20230817,103100,147720210,13660,13660,13660,13660,0
|
|
20230817,103000,147720210,13660,13660,13660,13660,5
|
|
20230817,102900,147651910,13680,13680,13680,13680,0
|
|
20230817,102800,147651910,13680,13670,13680,13670,9
|
|
20230817,102700,147528860,13600,13630,13630,13600,208
|
|
20230817,102600,144698570,13700,13700,13700,13700,0
|
|
20230817,102500,144698570,13700,13700,13700,13700,0
|
|
20230817,102400,144698570,13700,13700,13700,13700,0
|
|
20230817,102300,144698570,13700,13680,13700,13670,6
|
|
20230817,102200,144616440,13610,13610,13610,13610,62
|
|
20230817,102100,143772620,13690,13690,13690,13690,3
|
|
20230817,102000,143731550,13690,13690,13690,13690,1
|
|
20230817,101900,143717860,13610,13610,13610,13610,0
|
|
20230817,101800,143717860,13610,13630,13630,13610,37
|
|
20230817,101700,143214170,13630,13630,13630,13630,0
|
|
20230817,101600,143214170,13630,13630,13630,13630,1
|
|
20230817,101500,143200540,13630,13630,13630,13630,10
|
|
20230817,101400,143064240,13630,13630,13630,13630,27
|
|
20230817,101300,142696230,13690,13690,13690,13690,0
|
|
20230817,101200,142696230,13690,13690,13690,13690,0
|
|
20230817,101100,142696230,13690,13690,13690,13690,0
|
|
20230817,101000,142696230,13690,13690,13690,13690,0
|
|
20230817,100900,142696230,13690,13720,13720,13660,112
|
|
20230817,100800,141159940,13720,13720,13720,13720,0
|
|
20230817,100700,141159940,13720,13700,13720,13700,3
|
|
20230817,100600,141118810,13650,13620,13650,13620,317
|
|
20230817,100500,136798720,13620,13620,13620,13620,1
|
|
20230817,100400,136785100,13590,13570,13590,13570,892
|
|
20230817,100300,124670260,13520,13520,13520,13520,158
|
|
20230817,100200,122534100,13570,13570,13570,13570,0
|
|
20230817,100100,122534100,13570,13570,13570,13570,0
|
|
20230817,100000,122534100,13570,13570,13570,13570,0
|
|
20230817,095900,122534100,13570,13570,13570,13570,10
|
|
20230817,095800,122398400,13580,13570,13580,13560,124
|
|
20230817,095700,120714700,13500,13500,13500,13500,501
|
|
20230817,095600,113951200,13500,13500,13500,13500,0
|
|
20230817,095500,113951200,13500,13480,13500,13480,10
|
|
20230817,095400,113816290,13500,13500,13500,13500,0
|
|
20230817,095300,113816290,13500,13500,13500,13500,44
|
|
20230817,095200,113222290,13500,13490,13500,13490,38
|
|
20230817,095100,112709410,13490,13490,13490,13490,1
|
|
20230817,095000,112695920,13490,13490,13490,13490,161
|
|
20230817,094900,110524030,13490,13480,13490,13480,4
|
|
20230817,094800,110470080,13480,13480,13480,13480,518
|
|
20230817,094700,103487440,13480,13480,13480,13480,0
|
|
20230817,094600,103487440,13480,13480,13480,13480,0
|
|
20230817,094500,103487440,13480,13430,13480,13430,27
|
|
20230817,094400,103124780,13420,13420,13420,13420,0
|
|
20230817,094300,103124780,13420,13420,13420,13420,0
|
|
20230817,094200,103124780,13420,13420,13420,13420,0
|
|
20230817,094100,103124780,13420,13420,13420,13420,0
|
|
20230817,094000,103124780,13420,13420,13420,13420,7
|
|
20230817,093900,103030840,13420,13420,13420,13420,14
|
|
20230817,093800,102842960,13420,13420,13420,13420,0
|
|
20230817,093700,102842960,13420,13370,13420,13370,43
|
|
20230817,093600,102267280,13310,13310,13310,13310,0
|
|
20230817,093500,102267280,13310,13360,13360,13310,100
|
|
20230817,093400,100936230,13310,13310,13320,13310,6
|
|
20230817,093300,100856360,13310,13330,13330,13310,350
|
|
20230817,093200,96195710,13330,13330,13330,13330,120
|
|
20230817,093100,94596110,13330,13330,13330,13330,0
|
|
20230817,093000,94596110,13330,13350,13350,13330,498
|
|
20230817,092900,87950270,13370,13410,13410,13370,3447
|
|
20230817,092800,41761640,13420,13420,13420,13420,0
|
|
20230817,092700,41761640,13420,13410,13420,13400,186
|
|
20230817,092600,39268560,13410,13420,13420,13410,363
|
|
20230817,092500,34397660,13420,13450,13450,13420,295
|
|
20230817,092400,30431520,13460,13460,13460,13460,156
|
|
20230817,092300,28331760,13460,13460,13460,13460,18
|
|
20230817,092200,28089480,13460,13460,13460,13460,6
|
|
20230817,092100,28008720,13460,13470,13470,13460,78
|
|
20230817,092000,26958090,13490,13490,13490,13470,121
|
|
20230817,091900,25325960,13470,13470,13470,13470,1
|
|
20230817,091800,25312490,13480,13480,13480,13480,4
|
|
20230817,091700,25258570,13480,13490,13490,13480,26
|
|
20230817,091600,24907860,13490,13500,13500,13490,4
|
|
20230817,091500,24853880,13500,13520,13520,13500,2
|
|
20230817,091400,24826860,13520,13570,13580,13490,65
|
|
20230817,091300,23948880,13500,13520,13520,13500,783
|
|
20230817,091200,13373980,13570,13570,13570,13570,0
|
|
20230817,091100,13373980,13570,13570,13570,13570,6
|
|
20230817,091000,13292560,13590,13560,13590,13560,3
|
|
20230817,090900,13251850,13590,13590,13590,13590,1
|
|
20230817,090800,13238260,13500,13510,13510,13500,13
|
|
20230817,090700,13062640,13510,13510,13510,13510,0
|
|
20230817,090600,13062640,13510,13510,13510,13510,1
|
|
20230817,090500,13049130,13510,13500,13510,13500,180
|
|
20230817,090400,10617360,13510,13510,13510,13510,34
|
|
20230817,090300,10158020,13510,13510,13510,13500,58
|
|
20230817,090200,9374450,13500,13500,13500,13500,251
|
|
20230817,090100,5985950,13510,13530,13530,13510,294
|
|
20230817,090000,2009840,13580,13580,13580,13580,148
|