589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,184600,1678015180,17910,17910,17910,17910,669
|
|
20230816,184500,1678015180,17910,17910,17910,17910,0
|
|
20230816,184400,1678015180,17910,17910,17910,17910,0
|
|
20230816,184300,1678015180,17910,17910,17910,17910,0
|
|
20230816,184200,1678015180,17910,17910,17910,17910,0
|
|
20230816,184100,1678015180,17910,17910,17910,17910,0
|
|
20230816,184000,1678015180,17910,17910,17910,17910,0
|
|
20230816,183900,1678015180,17910,17910,17910,17910,0
|
|
20230816,183800,1678015180,17910,17910,17910,17910,0
|
|
20230816,183700,1678015180,17910,17910,17910,17910,0
|
|
20230816,183600,1678015180,17910,17910,17910,17910,0
|
|
20230816,183500,1678015180,17910,17910,17910,17910,0
|
|
20230816,183400,1678015180,17910,17910,17910,17910,0
|
|
20230816,183300,1678015180,17910,17910,17910,17910,0
|
|
20230816,183200,1678015180,17910,17910,17910,17910,0
|
|
20230816,183100,1678015180,17910,17910,17910,17910,0
|
|
20230816,183000,1678015180,17910,17910,17910,17910,0
|
|
20230816,182900,1678015180,17910,17910,17910,17910,0
|
|
20230816,182800,1678015180,17910,17910,17910,17910,0
|
|
20230816,182700,1678015180,17910,17910,17910,17910,0
|
|
20230816,182600,1678015180,17910,17910,17910,17910,0
|
|
20230816,182500,1678015180,17910,17910,17910,17910,0
|
|
20230816,182400,1678015180,17910,17910,17910,17910,0
|
|
20230816,182300,1678015180,17910,17910,17910,17910,0
|
|
20230816,182200,1678015180,17910,17910,17910,17910,0
|
|
20230816,182100,1678015180,17910,17910,17910,17910,0
|
|
20230816,182000,1678015180,17910,17910,17910,17910,0
|
|
20230816,181900,1678015180,17910,17910,17910,17910,0
|
|
20230816,181800,1678015180,17910,17910,17910,17910,0
|
|
20230816,181700,1678015180,17910,17910,17910,17910,0
|
|
20230816,181600,1678015180,17910,17910,17910,17910,669
|
|
20230816,181500,1678015180,17910,17910,17910,17910,0
|
|
20230816,181400,1678015180,17910,17910,17910,17910,0
|
|
20230816,181300,1678015180,17910,17910,17910,17910,0
|
|
20230816,181200,1678015180,17910,17910,17910,17910,0
|
|
20230816,181100,1678015180,17910,17910,17910,17910,0
|
|
20230816,181000,1678015180,17910,17910,17910,17910,0
|
|
20230816,180900,1678015180,17910,17910,17910,17910,0
|
|
20230816,180800,1678015180,17910,17910,17910,17910,0
|
|
20230816,180700,1678015180,17910,17910,17910,17910,0
|
|
20230816,180600,1678015180,17910,17910,17910,17910,0
|
|
20230816,180500,1678015180,17910,17910,17910,17910,0
|
|
20230816,180400,1678015180,17910,17910,17910,17910,0
|
|
20230816,180300,1678015180,17910,17910,17910,17910,0
|
|
20230816,180200,1678015180,17910,17910,17910,17910,0
|
|
20230816,180100,1678015180,17910,17910,17910,17910,0
|
|
20230816,180000,1678015180,17910,17910,17910,17910,0
|
|
20230816,175900,1678015180,17910,17910,17910,17910,0
|
|
20230816,175800,1678015180,17910,17910,17910,17910,0
|
|
20230816,175700,1678015180,17910,17910,17910,17910,0
|
|
20230816,175600,1678015180,17910,17910,17910,17910,0
|
|
20230816,175500,1678015180,17910,17910,17910,17910,0
|
|
20230816,175400,1678015180,17910,17910,17910,17910,0
|
|
20230816,175300,1678015180,17910,17910,17910,17910,0
|
|
20230816,175200,1678015180,17910,17910,17910,17910,0
|
|
20230816,175100,1678015180,17910,17910,17910,17910,0
|
|
20230816,175000,1678015180,17910,17910,17910,17910,0
|
|
20230816,174900,1678015180,17910,17910,17910,17910,0
|
|
20230816,174800,1678015180,17910,17910,17910,17910,0
|
|
20230816,174700,1678015180,17910,17910,17910,17910,0
|
|
20230816,174600,1678015180,17910,17910,17910,17910,669
|
|
20230816,174500,1678015180,17910,17910,17910,17910,0
|
|
20230816,174400,1678015180,17910,17910,17910,17910,0
|
|
20230816,174300,1678015180,17910,17910,17910,17910,0
|
|
20230816,174200,1678015180,17910,17910,17910,17910,0
|
|
20230816,174100,1678015180,17910,17910,17910,17910,0
|
|
20230816,174000,1678015180,17910,17910,17910,17910,0
|
|
20230816,173900,1678015180,17910,17910,17910,17910,0
|
|
20230816,173800,1678015180,17910,17910,17910,17910,0
|
|
20230816,173700,1678015180,17910,17910,17910,17910,0
|
|
20230816,173600,1678015180,17910,17910,17910,17910,0
|
|
20230816,173500,1678015180,17910,17910,17910,17910,0
|
|
20230816,173400,1678015180,17910,17910,17910,17910,0
|
|
20230816,173300,1678015180,17910,17910,17910,17910,0
|
|
20230816,173200,1678015180,17910,17910,17910,17910,0
|
|
20230816,173100,1678015180,17910,17910,17910,17910,0
|
|
20230816,173000,1678015180,17910,17910,17910,17910,0
|
|
20230816,172900,1678015180,17910,17910,17910,17910,0
|
|
20230816,172800,1678015180,17910,17910,17910,17910,0
|
|
20230816,172700,1678015180,17910,17910,17910,17910,0
|
|
20230816,172600,1678015180,17910,17910,17910,17910,0
|
|
20230816,172500,1678015180,17910,17910,17910,17910,0
|
|
20230816,172400,1678015180,17910,17910,17910,17910,0
|
|
20230816,172300,1678015180,17910,17910,17910,17910,0
|
|
20230816,172200,1678015180,17910,17910,17910,17910,0
|
|
20230816,172100,1678015180,17910,17910,17910,17910,0
|
|
20230816,172000,1678015180,17910,17910,17910,17910,0
|
|
20230816,171900,1678015180,17910,17910,17910,17910,0
|
|
20230816,171800,1678015180,17910,17910,17910,17910,0
|
|
20230816,171700,1678015180,17910,17910,17910,17910,0
|
|
20230816,171600,1678015180,17910,17910,17910,17910,669
|
|
20230816,171500,1678015180,17910,17910,17910,17910,0
|
|
20230816,171400,1678015180,17910,17910,17910,17910,0
|
|
20230816,171300,1678015180,17910,17910,17910,17910,0
|
|
20230816,171200,1678015180,17910,17910,17910,17910,0
|
|
20230816,171100,1678015180,17910,17910,17910,17910,0
|
|
20230816,171000,1678015180,17910,17910,17910,17910,0
|
|
20230816,170900,1678015180,17910,17910,17910,17910,0
|
|
20230816,170800,1678015180,17910,17910,17910,17910,0
|
|
20230816,170700,1678015180,17910,17910,17910,17910,0
|
|
20230816,170600,1678015180,17910,17910,17910,17910,0
|
|
20230816,170500,1678015180,17910,17910,17910,17910,0
|
|
20230816,170400,1678015180,17910,17910,17910,17910,0
|
|
20230816,170300,1678015180,17910,17910,17910,17910,0
|
|
20230816,170200,1678015180,17910,17910,17910,17910,0
|
|
20230816,170100,1678015180,17910,17910,17910,17910,0
|
|
20230816,170000,1678015180,17910,17910,17910,17910,0
|
|
20230816,165900,1678015180,17910,17910,17910,17910,0
|
|
20230816,165800,1678015180,17910,17910,17910,17910,0
|
|
20230816,165700,1678015180,17910,17910,17910,17910,0
|
|
20230816,165600,1678015180,17910,17910,17910,17910,0
|
|
20230816,165500,1678015180,17910,17910,17910,17910,0
|
|
20230816,165400,1678015180,17910,17910,17910,17910,0
|
|
20230816,165300,1678015180,17910,17910,17910,17910,0
|
|
20230816,165200,1678015180,17910,17910,17910,17910,0
|
|
20230816,165100,1678015180,17910,17910,17910,17910,0
|
|
20230816,165000,1678015180,17910,17910,17910,17910,0
|
|
20230816,164900,1678015180,17910,17910,17910,17910,0
|
|
20230816,164800,1678015180,17910,17910,17910,17910,0
|
|
20230816,164700,1678015180,17910,17910,17910,17910,0
|
|
20230816,164600,1678015180,17910,17910,17910,17910,669
|
|
20230816,164500,1678015180,17910,17910,17910,17910,0
|
|
20230816,164400,1678015180,17910,17910,17910,17910,0
|
|
20230816,164300,1678015180,17910,17910,17910,17910,0
|
|
20230816,164200,1678015180,17910,17910,17910,17910,0
|
|
20230816,164100,1678015180,17910,17910,17910,17910,0
|
|
20230816,164000,1678015180,17910,17910,17910,17910,0
|
|
20230816,163900,1678015180,17910,17910,17910,17910,0
|
|
20230816,163800,1678015180,17910,17910,17910,17910,0
|
|
20230816,163700,1678015180,17910,17910,17910,17910,0
|
|
20230816,163600,1678015180,17910,17910,17910,17910,0
|
|
20230816,163500,1678015180,17910,17910,17910,17910,0
|
|
20230816,163400,1678015180,17910,17910,17910,17910,0
|
|
20230816,163300,1678015180,17910,17910,17910,17910,0
|
|
20230816,163200,1678015180,17910,17910,17910,17910,0
|
|
20230816,163100,1678015180,17910,17910,17910,17910,0
|
|
20230816,163000,1678015180,17910,17910,17910,17910,0
|
|
20230816,162900,1678015180,17910,17910,17910,17910,0
|
|
20230816,162800,1678015180,17910,17910,17910,17910,0
|
|
20230816,162700,1678015180,17910,17910,17910,17910,0
|
|
20230816,162600,1678015180,17910,17910,17910,17910,0
|
|
20230816,162500,1678015180,17910,17910,17910,17910,0
|
|
20230816,162400,1678015180,17910,17910,17910,17910,0
|
|
20230816,162300,1678015180,17910,17910,17910,17910,0
|
|
20230816,162200,1678015180,17910,17910,17910,17910,0
|
|
20230816,162100,1678015180,17910,17910,17910,17910,0
|
|
20230816,162000,1678015180,17910,17910,17910,17910,0
|
|
20230816,161900,1678015180,17910,17910,17910,17910,0
|
|
20230816,161800,1678015180,17910,17910,17910,17910,0
|
|
20230816,161700,1678015180,17910,17910,17910,17910,0
|
|
20230816,161600,1678015180,17910,17910,17910,17910,669
|
|
20230816,161500,1678015180,17910,17910,17910,17910,0
|
|
20230816,161400,1678015180,17910,17910,17910,17910,0
|
|
20230816,161300,1678015180,17910,17910,17910,17910,0
|
|
20230816,161200,1678015180,17910,17910,17910,17910,0
|
|
20230816,161100,1678015180,17910,17910,17910,17910,0
|
|
20230816,161000,1678015180,17910,17910,17910,17910,0
|
|
20230816,160900,1678015180,17910,17910,17910,17910,0
|
|
20230816,160800,1678015180,17910,17910,17910,17910,0
|
|
20230816,160700,1678015180,17910,17910,17910,17910,0
|
|
20230816,160600,1678015180,17910,17910,17910,17910,0
|
|
20230816,160500,1678015180,17910,17910,17910,17910,0
|
|
20230816,160400,1678015180,17910,17910,17910,17910,0
|
|
20230816,160300,1678015180,17910,17910,17910,17910,0
|
|
20230816,160200,1678015180,17910,17910,17910,17910,0
|
|
20230816,160100,1678015180,17910,17910,17910,17910,0
|
|
20230816,160000,1678015180,17910,17910,17910,17910,0
|
|
20230816,155900,1678015180,17910,17910,17910,17910,0
|
|
20230816,155800,1678015180,17910,17910,17910,17910,0
|
|
20230816,155700,1678015180,17910,17910,17910,17910,0
|
|
20230816,155600,1678015180,17910,17910,17910,17910,0
|
|
20230816,155500,1678015180,17910,17910,17910,17910,0
|
|
20230816,155400,1678015180,17910,17910,17910,17910,0
|
|
20230816,155300,1678015180,17910,17910,17910,17910,0
|
|
20230816,155200,1678015180,17910,17910,17910,17910,0
|
|
20230816,155100,1678015180,17910,17910,17910,17910,0
|
|
20230816,155000,1678015180,17910,17910,17910,17910,0
|
|
20230816,154900,1678015180,17910,17910,17910,17910,0
|
|
20230816,154800,1678015180,17910,17910,17910,17910,0
|
|
20230816,154700,1678015180,17910,17910,17910,17910,0
|
|
20230816,154600,1678015180,17910,17910,17910,17910,669
|
|
20230816,154500,1678015180,17910,17910,17910,17910,0
|
|
20230816,154400,1678015180,17910,17910,17910,17910,0
|
|
20230816,154300,1678015180,17910,17910,17910,17910,0
|
|
20230816,154200,1678015180,17910,17910,17910,17910,0
|
|
20230816,154100,1678015180,17910,17910,17910,17910,0
|
|
20230816,154000,1678015180,17910,17910,17910,17910,0
|
|
20230816,153900,1678015180,17910,17910,17910,17910,0
|
|
20230816,153800,1678015180,17910,17910,17910,17910,0
|
|
20230816,153700,1678015180,17910,17910,17910,17910,0
|
|
20230816,153600,1678015180,17910,17910,17910,17910,0
|
|
20230816,153500,1678015180,17910,17910,17910,17910,0
|
|
20230816,153400,1678015180,17910,17910,17910,17910,0
|
|
20230816,153300,1678015180,17910,17910,17910,17910,0
|
|
20230816,153200,1678015180,17910,17910,17910,17910,0
|
|
20230816,153100,1678015180,17910,17910,17910,17910,0
|
|
20230816,153000,1678015180,17910,17910,17910,17910,669
|
|
20230816,152900,1666033390,18030,18030,18030,18030,0
|
|
20230816,152800,1666033390,18030,18030,18030,18030,0
|
|
20230816,152700,1666033390,18030,18030,18030,18030,0
|
|
20230816,152600,1666033390,18030,18030,18030,18030,0
|
|
20230816,152500,1666033390,18030,18030,18030,18030,0
|
|
20230816,152400,1666033390,18030,18030,18030,18030,0
|
|
20230816,152300,1666033390,18030,18030,18030,18030,0
|
|
20230816,152200,1666033390,18030,18030,18030,18030,0
|
|
20230816,152100,1666033390,18030,18030,18030,18030,0
|
|
20230816,152000,1666033390,18030,18030,18030,18030,0
|
|
20230816,151900,1666033390,18030,17900,18030,17900,278
|
|
20230816,151800,1661043940,17900,17900,17900,17900,47
|
|
20230816,151700,1660202640,17900,17900,17900,17900,11
|
|
20230816,151600,1660005740,17900,17900,17910,17900,14
|
|
20230816,151500,1659755060,17900,17880,17900,17880,8
|
|
20230816,151400,1659611940,17880,17930,17930,17880,1007
|
|
20230816,151300,1641592600,17930,17930,17930,17930,102
|
|
20230816,151200,1639763740,17960,17930,18030,17930,106
|
|
20230816,151100,1637858570,17930,17940,17940,17930,39
|
|
20230816,151000,1637158940,17970,17970,17970,17970,3
|
|
20230816,150900,1637105030,17970,17970,17970,17970,6
|
|
20230816,150800,1636997210,17970,17990,18030,17970,81
|
|
20230816,150700,1635540090,18020,18030,18030,18020,3
|
|
20230816,150600,1635486020,18030,18030,18030,17980,33
|
|
20230816,150500,1634891450,18040,18020,18060,18020,11
|
|
20230816,150400,1634692970,18020,17960,18100,17960,256
|
|
20230816,150300,1630081000,17960,17940,17960,17910,8
|
|
20230816,150200,1629937480,17950,17880,17950,17880,289
|
|
20230816,150100,1624762480,17880,17880,17890,17880,145
|
|
20230816,150000,1622169860,17880,17880,17880,17870,111
|
|
20230816,145900,1620185800,17880,17880,17890,17880,109
|
|
20230816,145800,1618236640,17880,17880,17880,17880,142
|
|
20230816,145700,1615697680,17890,17900,17900,17890,144
|
|
20230816,145600,1613120760,17900,17900,17900,17900,33
|
|
20230816,145500,1612530060,17900,17900,17900,17900,14
|
|
20230816,145400,1612279460,17900,17900,17910,17900,152
|
|
20230816,145300,1609558260,17900,17900,17900,17900,210
|
|
20230816,145200,1605799260,17910,17890,17910,17890,247
|
|
20230816,145100,1601377940,17890,17940,17940,17890,906
|
|
20230816,145000,1585143520,17940,17960,17960,17930,1405
|
|
20230816,144900,1559920520,17970,17960,17970,17960,16
|
|
20230816,144800,1559633150,17960,17960,17960,17960,140
|
|
20230816,144700,1557118750,17970,17960,17970,17960,7
|
|
20230816,144600,1556993010,17960,17960,17960,17960,7
|
|
20230816,144500,1556867290,17960,17960,17960,17960,10
|
|
20230816,144400,1556687690,17960,17960,17960,17960,9
|
|
20230816,144300,1556526050,17960,17960,17960,17960,130
|
|
20230816,144200,1554191250,17960,17970,17970,17960,23
|
|
20230816,144100,1553777950,17970,17970,17970,17970,85
|
|
20230816,144000,1552250500,17970,17960,17970,17960,5
|
|
20230816,143900,1552160670,17960,17970,17970,17960,1012
|
|
20230816,143800,1533982830,17970,17960,17970,17960,33
|
|
20230816,143700,1533389830,17970,17960,17980,17960,168
|
|
20230816,143600,1530369340,17970,17960,17970,17960,35
|
|
20230816,143500,1529740730,17970,17960,17970,17960,6
|
|
20230816,143400,1529632930,17960,17970,17970,17960,81
|
|
20230816,143300,1528177380,17970,17970,17970,17970,5
|
|
20230816,143200,1528087530,17970,17970,17970,17970,6
|
|
20230816,143100,1527979710,17970,17980,17980,17970,48
|
|
20230816,143000,1527116950,17970,17970,17970,17970,32
|
|
20230816,142900,1526541910,17970,17970,17970,17960,35
|
|
20230816,142800,1525913010,17970,17970,17970,17970,35
|
|
20230816,142700,1525284060,17970,17970,17970,17970,0
|
|
20230816,142600,1525284060,17970,17970,17970,17970,78
|
|
20230816,142500,1523882400,17970,17970,17970,17970,130
|
|
20230816,142400,1521546300,17970,17970,17970,17970,4
|
|
20230816,142300,1521474420,17970,17980,17980,17970,318
|
|
20230816,142200,1515759330,17980,17980,17980,17980,2
|
|
20230816,142100,1515723370,17980,17970,17980,17970,28
|
|
20230816,142000,1515220200,17970,17970,17970,17970,0
|
|
20230816,141900,1515220200,17970,17980,17980,17970,76
|
|
20230816,141800,1513854450,17980,17980,17980,17970,449
|
|
20230816,141700,1505781840,17980,17990,17990,17980,214
|
|
20230816,141600,1501933100,17990,17990,17990,17990,7
|
|
20230816,141500,1501807170,17980,17980,17980,17980,13
|
|
20230816,141400,1501573430,17970,17970,17970,17970,4
|
|
20230816,141300,1501501550,17970,17990,17990,17970,83
|
|
20230816,141200,1500009700,17990,17970,17990,17970,45
|
|
20230816,141100,1499200950,17970,17970,17970,17970,0
|
|
20230816,141000,1499200950,17970,17970,17970,17970,38
|
|
20230816,140900,1498518090,17990,17990,17990,17990,3
|
|
20230816,140800,1498464120,17970,17970,17970,17970,84
|
|
20230816,140700,1496954640,17970,17990,17990,17970,529
|
|
20230816,140600,1487446270,17990,17990,17990,17980,145
|
|
20230816,140500,1484838420,17980,17980,17980,17980,44
|
|
20230816,140400,1484047300,17980,17980,17980,17980,59
|
|
20230816,140300,1482986480,17980,17980,17980,17980,4
|
|
20230816,140200,1482914560,17980,17980,17980,17980,0
|
|
20230816,140100,1482914560,17980,17990,17990,17980,389
|
|
20230816,140000,1475920300,17970,17970,17970,17970,40
|
|
20230816,135900,1475201500,17990,17990,17990,17990,0
|
|
20230816,135800,1475201500,17990,17970,17990,17970,70
|
|
20230816,135700,1473943340,17970,17970,17970,17970,30
|
|
20230816,135600,1473404240,17970,17980,17980,17970,253
|
|
20230816,135500,1468857800,17980,17980,17980,17980,112
|
|
20230816,135400,1466844040,17980,17980,17980,17980,44
|
|
20230816,135300,1466052920,17980,17980,17980,17980,6
|
|
20230816,135200,1465945040,17980,17980,17980,17980,200
|
|
20230816,135100,1462349040,17990,18000,18000,17990,750
|
|
20230816,135000,1448851540,18010,18010,18010,18010,10
|
|
20230816,134900,1448671440,18010,18010,18010,18010,0
|
|
20230816,134800,1448671440,18010,18020,18050,18010,511
|
|
20230816,134700,1439460280,18020,18020,18020,18020,153
|
|
20230816,134600,1436703220,18020,18020,18020,18020,1
|
|
20230816,134500,1436685200,18020,18020,18020,18020,101
|
|
20230816,134400,1434865180,18020,18020,18020,18020,0
|
|
20230816,134300,1434865180,18020,18020,18020,18020,4
|
|
20230816,134200,1434793100,18010,18010,18010,18010,1
|
|
20230816,134100,1434775090,18020,18020,18020,18020,69
|
|
20230816,134000,1433531710,18030,18030,18030,18030,0
|
|
20230816,133900,1433531710,18030,18040,18050,18030,104
|
|
20230816,133800,1431654990,18020,18030,18030,18020,161
|
|
20230816,133700,1428753530,18020,18020,18020,18020,100
|
|
20230816,133600,1426951530,18010,18010,18010,18010,0
|
|
20230816,133500,1426951530,18010,18010,18010,18010,83
|
|
20230816,133400,1425456700,18000,18010,18010,18000,101
|
|
20230816,133300,1423638690,18000,18010,18010,18000,7
|
|
20230816,133200,1423512660,18010,18010,18010,18010,73
|
|
20230816,133100,1422197930,18010,18030,18030,18010,132
|
|
20230816,133000,1419818570,18030,18010,18030,18010,2
|
|
20230816,132900,1419782530,18030,18030,18030,18030,0
|
|
20230816,132800,1419782530,18030,18030,18030,18030,31
|
|
20230816,132700,1419223600,18050,18030,18050,18030,243
|
|
20230816,132600,1414841320,18030,18030,18030,18030,18
|
|
20230816,132500,1414516780,18020,18000,18020,18000,799
|
|
20230816,132400,1400130500,18000,18000,18000,17990,72
|
|
20230816,132300,1398834900,17990,17990,17990,17990,4
|
|
20230816,132200,1398762940,17990,17990,17990,17990,9
|
|
20230816,132100,1398601030,17990,18000,18000,17990,42
|
|
20230816,132000,1397845300,18000,18000,18000,17990,826
|
|
20230816,131900,1382977480,18000,18000,18000,17990,35
|
|
20230816,131800,1382347510,18000,18000,18000,17990,22
|
|
20230816,131700,1381951550,18000,18000,18000,17990,30
|
|
20230816,131600,1381411600,18000,18000,18000,18000,1
|
|
20230816,131500,1381393600,17990,18000,18000,17990,7
|
|
20230816,131400,1381267610,17990,17990,17990,17990,0
|
|
20230816,131300,1381267610,17990,17990,17990,17990,4
|
|
20230816,131200,1381195650,17980,18000,18000,17980,35
|
|
20230816,131100,1380566330,17980,17990,17990,17980,33
|
|
20230816,131000,1379972670,18000,18000,18000,18000,22
|
|
20230816,130900,1379576670,18000,17980,18000,17980,40
|
|
20230816,130800,1378857290,17980,17970,17980,17970,34
|
|
20230816,130700,1378246010,17970,17970,17970,17970,0
|
|
20230816,130600,1378246010,17970,17970,17970,17970,6
|
|
20230816,130500,1378138190,17980,17990,17990,17980,68
|
|
20230816,130400,1376915320,18000,18000,18000,18000,5
|
|
20230816,130300,1376825320,18000,18010,18010,18000,69
|
|
20230816,130200,1375583250,18010,18040,18040,18010,35
|
|
20230816,130100,1374952420,18050,18050,18050,18050,145
|
|
20230816,130000,1372335170,18050,18060,18080,18050,31
|
|
20230816,125900,1371775560,18060,18080,18080,18060,156
|
|
20230816,125800,1368955530,18080,18080,18080,18080,5
|
|
20230816,125700,1368865130,18080,18120,18120,18080,105
|
|
20230816,125600,1366964240,18130,18140,18140,18130,64
|
|
20230816,125500,1365803880,18140,18140,18140,18140,0
|
|
20230816,125400,1365803880,18140,18140,18140,18140,4
|
|
20230816,125300,1365731320,18140,18140,18140,18140,50
|
|
20230816,125200,1364824320,18150,18150,18150,18150,0
|
|
20230816,125100,1364824320,18150,18150,18150,18150,438
|
|
20230816,125000,1356874620,18150,18150,18150,18150,0
|
|
20230816,124900,1356874620,18150,18170,18170,18150,74
|
|
20230816,124800,1355530810,18190,18190,18190,18190,20
|
|
20230816,124700,1355167010,18190,18160,18200,18160,455
|
|
20230816,124600,1346903660,18160,18150,18160,18150,542
|
|
20230816,124500,1337060950,18150,18120,18150,18110,51
|
|
20230816,124400,1336136800,18120,18120,18120,18120,2
|
|
20230816,124300,1336100560,18120,18120,18120,18120,12
|
|
20230816,124200,1335883120,18110,18110,18120,18110,64
|
|
20230816,124100,1334723710,18120,18120,18120,18120,21
|
|
20230816,124000,1334343190,18120,18120,18120,18120,27
|
|
20230816,123900,1333853950,18120,18120,18120,18120,12
|
|
20230816,123800,1333636510,18120,18110,18120,18110,97
|
|
20230816,123700,1331878930,18100,18110,18120,18100,42
|
|
20230816,123600,1331118320,18110,18110,18110,18110,25
|
|
20230816,123500,1330665570,18080,18080,18080,18080,50
|
|
20230816,123400,1329761570,18080,18110,18110,18080,51
|
|
20230816,123300,1328839300,18110,18110,18110,18110,0
|
|
20230816,123200,1328839300,18110,18090,18110,18090,6
|
|
20230816,123100,1328730720,18070,18080,18080,18070,67
|
|
20230816,123000,1327519570,18080,18100,18100,18080,2
|
|
20230816,122900,1327483390,18080,18110,18140,18080,286
|
|
20230816,122800,1322306240,18080,18020,18080,18020,334
|
|
20230816,122700,1316271920,18020,17980,18020,17980,824
|
|
20230816,122600,1301443950,17980,17980,17980,17980,7
|
|
20230816,122500,1301318090,17960,17960,17960,17960,0
|
|
20230816,122400,1301318090,17960,17980,17980,17960,44
|
|
20230816,122300,1300527710,17950,17950,17950,17950,0
|
|
20230816,122200,1300527710,17950,17960,17960,17950,95
|
|
20230816,122100,1298821550,17960,17960,17960,17960,2
|
|
20230816,122000,1298785630,17960,17960,17960,17960,127
|
|
20230816,121900,1296504710,17960,17960,17960,17960,3
|
|
20230816,121800,1296450830,17960,17960,17960,17960,0
|
|
20230816,121700,1296450830,17960,17950,17960,17940,114
|
|
20230816,121600,1294404690,17950,17950,17950,17950,0
|
|
20230816,121500,1294404690,17950,17950,17950,17950,2
|
|
20230816,121400,1294368790,17940,17940,17940,17940,1
|
|
20230816,121300,1294350850,17940,17930,17940,17930,110
|
|
20230816,121200,1292377560,17940,17940,17940,17940,2
|
|
20230816,121100,1292341680,17940,17940,17940,17940,0
|
|
20230816,121000,1292341680,17940,17940,17940,17940,21
|
|
20230816,120900,1291964940,17940,17940,17940,17940,13
|
|
20230816,120800,1291731720,17930,17920,17930,17920,66
|
|
20230816,120700,1290548800,17920,17910,17920,17910,27
|
|
20230816,120600,1290065140,17920,17920,17920,17910,16
|
|
20230816,120500,1289778430,17920,17920,17920,17920,30
|
|
20230816,120400,1289240830,17920,17920,17920,17920,0
|
|
20230816,120300,1289240830,17920,17920,17920,17920,33
|
|
20230816,120200,1288649470,17920,17920,17920,17920,4
|
|
20230816,120100,1288577790,17920,17920,17920,17920,29
|
|
20230816,120000,1288058110,17910,17910,17910,17910,71
|
|
20230816,115900,1286786500,17910,17910,17910,17910,6
|
|
20230816,115800,1286679040,17900,17900,17900,17900,0
|
|
20230816,115700,1286679040,17900,17900,17900,17900,5
|
|
20230816,115600,1286589540,17910,17910,17910,17910,5
|
|
20230816,115500,1286499990,17910,17910,17910,17910,0
|
|
20230816,115400,1286499990,17910,17910,17910,17910,5
|
|
20230816,115300,1286410440,17890,17890,17900,17890,12
|
|
20230816,115200,1286195710,17890,17910,17910,17890,6
|
|
20230816,115100,1286088330,17890,17890,17890,17890,0
|
|
20230816,115000,1286088330,17890,17880,17890,17870,129
|
|
20230816,114900,1283782510,17870,17870,17870,17870,100
|
|
20230816,114800,1281995510,17840,17840,17840,17840,0
|
|
20230816,114700,1281995510,17840,17840,17840,17840,4
|
|
20230816,114600,1281924150,17840,17840,17840,17840,35
|
|
20230816,114500,1281299750,17840,17860,17860,17840,374
|
|
20230816,114400,1274623300,17860,17870,17870,17860,68
|
|
20230816,114300,1273408250,17870,17870,17870,17870,5
|
|
20230816,114200,1273318900,17860,17900,17900,17860,131
|
|
20230816,114100,1270978970,17900,17910,17910,17900,30
|
|
20230816,114000,1270441900,17910,17910,17910,17900,935
|
|
20230816,113900,1253698500,17860,17860,17860,17860,74
|
|
20230816,113800,1252376860,17860,17960,17960,17860,1277
|
|
20230816,113700,1229514850,17970,18000,18000,17940,2171
|
|
20230816,113600,1190459460,18010,18040,18040,18000,2118
|
|
20230816,113500,1152303290,18040,18040,18040,18040,2
|
|
20230816,113400,1152267210,18040,18040,18040,18040,32
|
|
20230816,113300,1151689930,18040,18040,18040,18040,43
|
|
20230816,113200,1150914210,18040,18020,18040,18020,109
|
|
20230816,113100,1148950010,18020,18020,18020,18010,160
|
|
20230816,113000,1146066820,18020,18030,18030,18010,86
|
|
20230816,112900,1144516820,18010,18010,18010,18010,106
|
|
20230816,112800,1142607760,18010,18010,18010,18010,30
|
|
20230816,112700,1142067460,18010,18040,18040,18010,2179
|
|
20230816,112600,1102781930,18050,18050,18050,18050,178
|
|
20230816,112500,1099569030,18050,18050,18050,18050,0
|
|
20230816,112400,1099569030,18050,18050,18050,18050,0
|
|
20230816,112300,1099569030,18050,18050,18060,18050,183
|
|
20230816,112200,1096265370,18050,18040,18050,18040,5
|
|
20230816,112100,1096175160,18040,18060,18060,18040,1000
|
|
20230816,112000,1078129150,18060,18060,18060,18060,35
|
|
20230816,111900,1077497050,18080,18080,18080,18080,5
|
|
20230816,111800,1077406650,18060,18060,18060,18060,0
|
|
20230816,111700,1077406650,18060,18070,18070,18060,104
|
|
20230816,111600,1075528040,18070,18070,18070,18070,0
|
|
20230816,111500,1075528040,18070,18080,18080,18070,9
|
|
20230816,111400,1075365340,18070,18070,18070,18070,0
|
|
20230816,111300,1075365340,18070,18070,18070,18070,92
|
|
20230816,111200,1073702900,18070,18070,18070,18070,0
|
|
20230816,111100,1073702900,18070,18070,18070,18070,4
|
|
20230816,111000,1073630620,18070,18070,18070,18070,0
|
|
20230816,110900,1073630620,18070,18070,18070,18070,142
|
|
20230816,110800,1071064680,18080,18080,18080,18080,1
|
|
20230816,110700,1071046600,18080,18080,18080,18080,98
|
|
20230816,110600,1069274760,18080,18080,18080,18080,4
|
|
20230816,110500,1069202440,18100,18100,18100,18100,1
|
|
20230816,110400,1069184340,18100,18100,18100,18100,2
|
|
20230816,110300,1069148140,18080,18080,18080,18080,78
|
|
20230816,110200,1067737900,18070,18070,18070,18070,0
|
|
20230816,110100,1067737900,18070,18070,18070,18070,9
|
|
20230816,110000,1067575270,18080,18080,18080,18080,30
|
|
20230816,105900,1067032870,18050,18050,18050,18050,0
|
|
20230816,105800,1067032870,18050,18050,18050,18050,51
|
|
20230816,105700,1066112320,18050,18050,18050,18050,0
|
|
20230816,105600,1066112320,18050,18050,18050,18050,41
|
|
20230816,105500,1065372270,18040,18110,18110,18040,1514
|
|
20230816,105400,1038021410,18120,18120,18120,18120,8
|
|
20230816,105300,1037876450,18120,18120,18120,18120,0
|
|
20230816,105200,1037876450,18120,18120,18120,18120,10
|
|
20230816,105100,1037695250,18120,18130,18130,18120,25
|
|
20230816,105000,1037242140,18130,18120,18130,18120,42
|
|
20230816,104900,1036481090,18120,18130,18130,18120,25
|
|
20230816,104800,1036027970,18140,18160,18160,18140,101
|
|
20230816,104700,1034195270,18150,18150,18150,18150,0
|
|
20230816,104600,1034195270,18150,18180,18180,18150,40
|
|
20230816,104500,1033468810,18180,18180,18180,18180,36
|
|
20230816,104400,1032814330,18180,18180,18180,18180,102
|
|
20230816,104300,1030959970,18150,18150,18150,18150,65
|
|
20230816,104200,1029780220,18150,18200,18200,18150,873
|
|
20230816,104100,1013914890,18220,18220,18220,18220,2
|
|
20230816,104000,1013878450,18210,18210,18210,18210,0
|
|
20230816,103900,1013878450,18210,18240,18240,18200,647
|
|
20230816,103800,1002086540,18250,18250,18250,18250,3
|
|
20230816,103700,1002031790,18250,18250,18250,18250,24
|
|
20230816,103600,1001593790,18250,18260,18260,18250,10
|
|
20230816,103500,1001411230,18260,18260,18260,18260,5
|
|
20230816,103400,1001319930,18250,18250,18250,18250,20
|
|
20230816,103300,1000954930,18250,18250,18250,18250,0
|
|
20230816,103200,1000954930,18250,18240,18250,18240,48
|
|
20230816,103100,1000079400,18250,18240,18250,18240,63
|
|
20230816,103000,998930200,18240,18310,18310,18230,1364
|
|
20230816,102900,973995450,18340,18340,18340,18340,12
|
|
20230816,102800,973775370,18340,18340,18340,18340,0
|
|
20230816,102700,973775370,18340,18340,18340,18310,186
|
|
20230816,102600,970369430,18300,18290,18300,18290,100
|
|
20230816,102500,968539480,18290,18290,18290,18290,0
|
|
20230816,102400,968539480,18290,18290,18290,18290,0
|
|
20230816,102300,968539480,18290,18270,18290,18260,84
|
|
20230816,102200,967005030,18250,18250,18250,18250,0
|
|
20230816,102100,967005030,18250,18250,18250,18250,76
|
|
20230816,102000,965618030,18240,18240,18240,18240,88
|
|
20230816,101900,964012910,18220,18220,18220,18220,7
|
|
20230816,101800,963885370,18220,18220,18220,18220,4
|
|
20230816,101700,963812490,18240,18240,18240,18240,69
|
|
20230816,101600,962553930,18190,18200,18200,18190,187
|
|
20230816,101500,959150570,18210,18210,18240,18210,29
|
|
20230816,101400,958622450,18200,18200,18200,18200,26
|
|
20230816,101300,958149250,18200,18210,18210,18200,748
|
|
20230816,101200,944535480,18210,18230,18230,18200,261
|
|
20230816,101100,939784190,18220,18210,18220,18200,130
|
|
20230816,101000,937416780,18210,18220,18220,18210,138
|
|
20230816,100900,934902680,18200,18220,18220,18200,380
|
|
20230816,100800,927983980,18220,18260,18260,18220,153
|
|
20230816,100700,925191220,18270,18270,18270,18270,6
|
|
20230816,100600,925081600,18280,18290,18290,18270,116
|
|
20230816,100500,922960800,18300,18300,18300,18300,112
|
|
20230816,100400,920911200,18300,18290,18300,18290,40
|
|
20230816,100300,920179250,18300,18290,18300,18290,338
|
|
20230816,100200,913994590,18290,18290,18290,18290,278
|
|
20230816,100100,908909970,18290,18230,18290,18230,87
|
|
20230816,100000,907320760,18240,18220,18240,18220,95
|
|
20230816,095900,905589010,18200,18200,18210,18200,196
|
|
20230816,095800,902021710,18210,18210,18210,18210,20
|
|
20230816,095700,901657510,18210,18210,18210,18210,50
|
|
20230816,095600,900747010,18190,18190,18190,18190,63
|
|
20230816,095500,899601040,18210,18210,18210,18210,3
|
|
20230816,095400,899546410,18190,18220,18220,18190,124
|
|
20230816,095300,897288710,18200,18200,18200,18200,9
|
|
20230816,095200,897124910,18220,18220,18230,18220,357
|
|
20230816,095100,890619820,18230,18190,18230,18190,5
|
|
20230816,095000,890528830,18180,18220,18220,18180,580
|
|
20230816,094900,879976160,18200,18200,18200,18200,0
|
|
20230816,094800,879976160,18200,18280,18280,18200,216
|
|
20230816,094700,876041460,18200,18180,18200,18180,180
|
|
20230816,094600,872765760,18160,18140,18180,18140,863
|
|
20230816,094500,857093140,18140,18150,18150,18130,119
|
|
20230816,094400,854933390,18290,18120,18290,18110,3293
|
|
20230816,094300,795166830,18080,18030,18080,18030,1344
|
|
20230816,094200,770922240,18030,18040,18050,18030,307
|
|
20230816,094100,765384020,18050,18070,18070,18040,530
|
|
20230816,094000,755816550,18070,18070,18080,18050,316
|
|
20230816,093900,750107490,18070,18070,18080,18070,364
|
|
20230816,093800,743529880,18070,18110,18120,18070,1702
|
|
20230816,093700,712726780,18110,18150,18150,18110,1060
|
|
20230816,093600,693510100,18130,18140,18160,18110,219
|
|
20230816,093500,689539680,18120,18180,18180,18120,681
|
|
20230816,093400,677177400,18170,18190,18200,18170,296
|
|
20230816,093300,671798500,18170,18350,18350,18170,3174
|
|
20230816,093200,613872240,18310,18290,18310,18290,321
|
|
20230816,093100,607997150,18290,18270,18290,18260,492
|
|
20230816,093000,599007210,18270,18280,18320,18270,530
|
|
20230816,092900,589319520,18290,18330,18330,18280,1252
|
|
20230816,092800,566391470,18330,18340,18360,18320,1325
|
|
20230816,092700,542081420,18350,18370,18370,18350,564
|
|
20230816,092600,531726680,18360,18460,18460,18360,1321
|
|
20230816,092500,507410420,18450,18410,18460,18400,550
|
|
20230816,092400,497279270,18410,18420,18420,18410,93
|
|
20230816,092300,495566510,18420,18400,18440,18400,94
|
|
20230816,092200,493836750,18400,18470,18470,18390,681
|
|
20230816,092100,481286300,18470,18500,18500,18470,381
|
|
20230816,092000,474244200,18490,18580,18580,18490,653
|
|
20230816,091900,462144520,18490,18410,18490,18400,1827
|
|
20230816,091800,428455340,18410,18300,18410,18300,633
|
|
20230816,091700,416829600,18370,18540,18540,18250,4097
|
|
20230816,091600,341232150,18540,18540,18590,18540,382
|
|
20230816,091500,334140900,18550,18590,18660,18550,1845
|
|
20230816,091400,299862650,18570,18690,18690,18570,1365
|
|
20230816,091300,274421980,18670,18700,18700,18670,274
|
|
20230816,091200,269304500,18700,18680,18810,18680,42
|
|
20230816,091100,268518930,18870,18600,18920,18590,608
|
|
20230816,091000,257186130,18550,18750,18750,18550,2976
|
|
20230816,090900,201662400,18710,18770,18770,18710,285
|
|
20230816,090800,196329560,18710,18740,18740,18710,472
|
|
20230816,090700,187495500,18740,18740,18750,18710,870
|
|
20230816,090600,171197680,18740,18790,18790,18740,427
|
|
20230816,090500,163189430,18810,18750,18810,18750,310
|
|
20230816,090400,157372150,18750,18740,18800,18730,440
|
|
20230816,090300,149126850,18750,18850,18880,18720,1009
|
|
20230816,090200,130168130,18800,18720,18800,18620,829
|
|
20230816,090100,114675260,18610,19020,19100,18610,2810
|
|
20230816,090000,61292540,19090,19760,19800,18950,2910
|