586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,184300,2083595760,9680,9680,9680,9680,4400
|
|
20230803,184200,2083595760,9680,9680,9680,9680,0
|
|
20230803,184100,2083595760,9680,9680,9680,9680,0
|
|
20230803,184000,2083595760,9680,9680,9680,9680,0
|
|
20230803,183900,2083595760,9680,9680,9680,9680,0
|
|
20230803,183800,2083595760,9680,9680,9680,9680,0
|
|
20230803,183700,2083595760,9680,9680,9680,9680,0
|
|
20230803,183600,2083595760,9680,9680,9680,9680,0
|
|
20230803,183500,2083595760,9680,9680,9680,9680,0
|
|
20230803,183400,2083595760,9680,9680,9680,9680,0
|
|
20230803,183300,2083595760,9680,9680,9680,9680,0
|
|
20230803,183200,2083595760,9680,9680,9680,9680,0
|
|
20230803,183100,2083595760,9680,9680,9680,9680,0
|
|
20230803,183000,2083595760,9680,9680,9680,9680,0
|
|
20230803,182900,2083595760,9680,9680,9680,9680,0
|
|
20230803,182800,2083595760,9680,9680,9680,9680,0
|
|
20230803,182700,2083595760,9680,9680,9680,9680,0
|
|
20230803,182600,2083595760,9680,9680,9680,9680,0
|
|
20230803,182500,2083595760,9680,9680,9680,9680,0
|
|
20230803,182400,2083595760,9680,9680,9680,9680,0
|
|
20230803,182300,2083595760,9680,9680,9680,9680,0
|
|
20230803,182200,2083595760,9680,9680,9680,9680,0
|
|
20230803,182100,2083595760,9680,9680,9680,9680,0
|
|
20230803,182000,2083595760,9680,9680,9680,9680,0
|
|
20230803,181900,2083595760,9680,9680,9680,9680,0
|
|
20230803,181800,2083595760,9680,9680,9680,9680,0
|
|
20230803,181700,2083595760,9680,9680,9680,9680,0
|
|
20230803,181600,2083595760,9680,9680,9680,9680,0
|
|
20230803,181500,2083595760,9680,9680,9680,9680,0
|
|
20230803,181400,2083595760,9680,9680,9680,9680,0
|
|
20230803,181300,2083595760,9680,9680,9680,9680,4400
|
|
20230803,181200,2083595760,9680,9680,9680,9680,0
|
|
20230803,181100,2083595760,9680,9680,9680,9680,0
|
|
20230803,181000,2083595760,9680,9680,9680,9680,0
|
|
20230803,180900,2083595760,9680,9680,9680,9680,0
|
|
20230803,180800,2083595760,9680,9680,9680,9680,0
|
|
20230803,180700,2083595760,9680,9680,9680,9680,0
|
|
20230803,180600,2083595760,9680,9680,9680,9680,0
|
|
20230803,180500,2083595760,9680,9680,9680,9680,0
|
|
20230803,180400,2083595760,9680,9680,9680,9680,0
|
|
20230803,180300,2083595760,9680,9680,9680,9680,0
|
|
20230803,180200,2083595760,9680,9680,9680,9680,0
|
|
20230803,180100,2083595760,9680,9680,9680,9680,0
|
|
20230803,180000,2083595760,9680,9680,9680,9680,0
|
|
20230803,175900,2083595760,9680,9680,9680,9680,0
|
|
20230803,175800,2083595760,9680,9680,9680,9680,0
|
|
20230803,175700,2083595760,9680,9680,9680,9680,0
|
|
20230803,175600,2083595760,9680,9680,9680,9680,0
|
|
20230803,175500,2083595760,9680,9680,9680,9680,0
|
|
20230803,175400,2083595760,9680,9680,9680,9680,0
|
|
20230803,175300,2083595760,9680,9680,9680,9680,0
|
|
20230803,175200,2083595760,9680,9680,9680,9680,0
|
|
20230803,175100,2083595760,9680,9680,9680,9680,0
|
|
20230803,175000,2083595760,9680,9680,9680,9680,0
|
|
20230803,174900,2083595760,9680,9680,9680,9680,0
|
|
20230803,174800,2083595760,9680,9680,9680,9680,0
|
|
20230803,174700,2083595760,9680,9680,9680,9680,0
|
|
20230803,174600,2083595760,9680,9680,9680,9680,0
|
|
20230803,174500,2083595760,9680,9680,9680,9680,0
|
|
20230803,174400,2083595760,9680,9680,9680,9680,0
|
|
20230803,174300,2083595760,9680,9680,9680,9680,4400
|
|
20230803,174200,2083595760,9680,9680,9680,9680,0
|
|
20230803,174100,2083595760,9680,9680,9680,9680,0
|
|
20230803,174000,2083595760,9680,9680,9680,9680,0
|
|
20230803,173900,2083595760,9680,9680,9680,9680,0
|
|
20230803,173800,2083595760,9680,9680,9680,9680,0
|
|
20230803,173700,2083595760,9680,9680,9680,9680,0
|
|
20230803,173600,2083595760,9680,9680,9680,9680,0
|
|
20230803,173500,2083595760,9680,9680,9680,9680,0
|
|
20230803,173400,2083595760,9680,9680,9680,9680,0
|
|
20230803,173300,2083595760,9680,9680,9680,9680,0
|
|
20230803,173200,2083595760,9680,9680,9680,9680,0
|
|
20230803,173100,2083595760,9680,9680,9680,9680,0
|
|
20230803,173000,2083595760,9680,9680,9680,9680,0
|
|
20230803,172900,2083595760,9680,9680,9680,9680,0
|
|
20230803,172800,2083595760,9680,9680,9680,9680,0
|
|
20230803,172700,2083595760,9680,9680,9680,9680,0
|
|
20230803,172600,2083595760,9680,9680,9680,9680,0
|
|
20230803,172500,2083595760,9680,9680,9680,9680,0
|
|
20230803,172400,2083595760,9680,9680,9680,9680,0
|
|
20230803,172300,2083595760,9680,9680,9680,9680,0
|
|
20230803,172200,2083595760,9680,9680,9680,9680,0
|
|
20230803,172100,2083595760,9680,9680,9680,9680,0
|
|
20230803,172000,2083595760,9680,9680,9680,9680,0
|
|
20230803,171900,2083595760,9680,9680,9680,9680,0
|
|
20230803,171800,2083595760,9680,9680,9680,9680,0
|
|
20230803,171700,2083595760,9680,9680,9680,9680,0
|
|
20230803,171600,2083595760,9680,9680,9680,9680,0
|
|
20230803,171500,2083595760,9680,9680,9680,9680,0
|
|
20230803,171400,2083595760,9680,9680,9680,9680,0
|
|
20230803,171300,2083595760,9680,9680,9680,9680,4400
|
|
20230803,171200,2083595760,9680,9680,9680,9680,0
|
|
20230803,171100,2083595760,9680,9680,9680,9680,0
|
|
20230803,171000,2083595760,9680,9680,9680,9680,0
|
|
20230803,170900,2083595760,9680,9680,9680,9680,0
|
|
20230803,170800,2083595760,9680,9680,9680,9680,0
|
|
20230803,170700,2083595760,9680,9680,9680,9680,0
|
|
20230803,170600,2083595760,9680,9680,9680,9680,0
|
|
20230803,170500,2083595760,9680,9680,9680,9680,0
|
|
20230803,170400,2083595760,9680,9680,9680,9680,0
|
|
20230803,170300,2083595760,9680,9680,9680,9680,0
|
|
20230803,170200,2083595760,9680,9680,9680,9680,0
|
|
20230803,170100,2083595760,9680,9680,9680,9680,0
|
|
20230803,170000,2083595760,9680,9680,9680,9680,0
|
|
20230803,165900,2083595760,9680,9680,9680,9680,0
|
|
20230803,165800,2083595760,9680,9680,9680,9680,0
|
|
20230803,165700,2083595760,9680,9680,9680,9680,0
|
|
20230803,165600,2083595760,9680,9680,9680,9680,0
|
|
20230803,165500,2083595760,9680,9680,9680,9680,0
|
|
20230803,165400,2083595760,9680,9680,9680,9680,0
|
|
20230803,165300,2083595760,9680,9680,9680,9680,0
|
|
20230803,165200,2083595760,9680,9680,9680,9680,0
|
|
20230803,165100,2083595760,9680,9680,9680,9680,0
|
|
20230803,165000,2083595760,9680,9680,9680,9680,0
|
|
20230803,164900,2083595760,9680,9680,9680,9680,0
|
|
20230803,164800,2083595760,9680,9680,9680,9680,0
|
|
20230803,164700,2083595760,9680,9680,9680,9680,0
|
|
20230803,164600,2083595760,9680,9680,9680,9680,0
|
|
20230803,164500,2083595760,9680,9680,9680,9680,0
|
|
20230803,164400,2083595760,9680,9680,9680,9680,0
|
|
20230803,164300,2083595760,9680,9680,9680,9680,4400
|
|
20230803,164200,2083595760,9680,9680,9680,9680,0
|
|
20230803,164100,2083595760,9680,9680,9680,9680,0
|
|
20230803,164000,2083595760,9680,9680,9680,9680,0
|
|
20230803,163900,2083595760,9680,9680,9680,9680,0
|
|
20230803,163800,2083595760,9680,9680,9680,9680,0
|
|
20230803,163700,2083595760,9680,9680,9680,9680,0
|
|
20230803,163600,2083595760,9680,9680,9680,9680,0
|
|
20230803,163500,2083595760,9680,9680,9680,9680,0
|
|
20230803,163400,2083595760,9680,9680,9680,9680,0
|
|
20230803,163300,2083595760,9680,9680,9680,9680,0
|
|
20230803,163200,2083595760,9680,9680,9680,9680,0
|
|
20230803,163100,2083595760,9680,9680,9680,9680,0
|
|
20230803,163000,2083595760,9680,9680,9680,9680,0
|
|
20230803,162900,2083595760,9680,9680,9680,9680,0
|
|
20230803,162800,2083595760,9680,9680,9680,9680,0
|
|
20230803,162700,2083595760,9680,9680,9680,9680,0
|
|
20230803,162600,2083595760,9680,9680,9680,9680,0
|
|
20230803,162500,2083595760,9680,9680,9680,9680,0
|
|
20230803,162400,2083595760,9680,9680,9680,9680,0
|
|
20230803,162300,2083595760,9680,9680,9680,9680,0
|
|
20230803,162200,2083595760,9680,9680,9680,9680,0
|
|
20230803,162100,2083595760,9680,9680,9680,9680,0
|
|
20230803,162000,2083595760,9680,9680,9680,9680,0
|
|
20230803,161900,2083595760,9680,9680,9680,9680,0
|
|
20230803,161800,2083595760,9680,9680,9680,9680,0
|
|
20230803,161700,2083595760,9680,9680,9680,9680,0
|
|
20230803,161600,2083595760,9680,9680,9680,9680,0
|
|
20230803,161500,2083595760,9680,9680,9680,9680,0
|
|
20230803,161400,2083595760,9680,9680,9680,9680,0
|
|
20230803,161300,2083595760,9680,9680,9680,9680,4400
|
|
20230803,161200,2083595760,9680,9680,9680,9680,0
|
|
20230803,161100,2083595760,9680,9680,9680,9680,0
|
|
20230803,161000,2083595760,9680,9680,9680,9680,0
|
|
20230803,160900,2083595760,9680,9680,9680,9680,0
|
|
20230803,160800,2083595760,9680,9680,9680,9680,0
|
|
20230803,160700,2083595760,9680,9680,9680,9680,0
|
|
20230803,160600,2083595760,9680,9680,9680,9680,0
|
|
20230803,160500,2083595760,9680,9680,9680,9680,0
|
|
20230803,160400,2083595760,9680,9680,9680,9680,0
|
|
20230803,160300,2083595760,9680,9680,9680,9680,0
|
|
20230803,160200,2083595760,9680,9680,9680,9680,0
|
|
20230803,160100,2083595760,9680,9680,9680,9680,0
|
|
20230803,160000,2083595760,9680,9680,9680,9680,0
|
|
20230803,155900,2083595760,9680,9680,9680,9680,0
|
|
20230803,155800,2083595760,9680,9680,9680,9680,0
|
|
20230803,155700,2083595760,9680,9680,9680,9680,0
|
|
20230803,155600,2083595760,9680,9680,9680,9680,0
|
|
20230803,155500,2083595760,9680,9680,9680,9680,0
|
|
20230803,155400,2083595760,9680,9680,9680,9680,0
|
|
20230803,155300,2083595760,9680,9680,9680,9680,0
|
|
20230803,155200,2083595760,9680,9680,9680,9680,0
|
|
20230803,155100,2083595760,9680,9680,9680,9680,0
|
|
20230803,155000,2083595760,9680,9680,9680,9680,0
|
|
20230803,154900,2083595760,9680,9680,9680,9680,0
|
|
20230803,154800,2083595760,9680,9680,9680,9680,0
|
|
20230803,154700,2083595760,9680,9680,9680,9680,0
|
|
20230803,154600,2083595760,9680,9680,9680,9680,0
|
|
20230803,154500,2083595760,9680,9680,9680,9680,0
|
|
20230803,154400,2083595760,9680,9680,9680,9680,0
|
|
20230803,154300,2083595760,9680,9680,9680,9680,4400
|
|
20230803,154200,2083595760,9680,9680,9680,9680,0
|
|
20230803,154100,2083595760,9680,9680,9680,9680,0
|
|
20230803,154000,2083595760,9680,9680,9680,9680,0
|
|
20230803,153900,2083595760,9680,9680,9680,9680,0
|
|
20230803,153800,2083595760,9680,9680,9680,9680,0
|
|
20230803,153700,2083595760,9680,9680,9680,9680,0
|
|
20230803,153600,2083595760,9680,9680,9680,9680,0
|
|
20230803,153500,2083595760,9680,9680,9680,9680,0
|
|
20230803,153400,2083595760,9680,9680,9680,9680,0
|
|
20230803,153300,2083595760,9680,9680,9680,9680,0
|
|
20230803,153200,2083595760,9680,9680,9680,9680,0
|
|
20230803,153100,2083595760,9680,9680,9680,9680,0
|
|
20230803,153000,2083595760,9680,9680,9680,9680,4400
|
|
20230803,152900,2041003760,9680,9680,9680,9680,0
|
|
20230803,152800,2041003760,9680,9680,9680,9680,0
|
|
20230803,152700,2041003760,9680,9680,9680,9680,0
|
|
20230803,152600,2041003760,9680,9680,9680,9680,0
|
|
20230803,152500,2041003760,9680,9680,9680,9680,0
|
|
20230803,152400,2041003760,9680,9680,9680,9680,0
|
|
20230803,152300,2041003760,9680,9680,9680,9680,0
|
|
20230803,152200,2041003760,9680,9680,9680,9680,0
|
|
20230803,152100,2041003760,9680,9680,9680,9680,0
|
|
20230803,152000,2041003760,9680,9680,9680,9680,0
|
|
20230803,151900,2041003760,9680,9680,9680,9640,1227
|
|
20230803,151800,2029130860,9640,9650,9650,9640,1293
|
|
20230803,151700,2016665370,9650,9680,9680,9650,2736
|
|
20230803,151600,1990227260,9680,9690,9700,9680,184
|
|
20230803,151500,1988444660,9690,9700,9700,9690,516
|
|
20230803,151400,1983444610,9670,9670,9670,9670,59
|
|
20230803,151300,1982874080,9670,9670,9670,9670,155
|
|
20230803,151200,1981375230,9660,9670,9690,9660,922
|
|
20230803,151100,1972454200,9680,9680,9680,9680,52
|
|
20230803,151000,1971950840,9680,9680,9680,9680,0
|
|
20230803,150900,1971950840,9680,9670,9680,9670,102
|
|
20230803,150800,1970963490,9680,9680,9680,9680,8
|
|
20230803,150700,1970886050,9670,9670,9680,9670,505
|
|
20230803,150600,1966002660,9680,9690,9690,9670,1298
|
|
20230803,150500,1953446270,9690,9680,9690,9670,557
|
|
20230803,150400,1948049620,9690,9670,9690,9670,644
|
|
20230803,150300,1941818160,9670,9660,9670,9660,337
|
|
20230803,150200,1938559550,9660,9630,9680,9630,500
|
|
20230803,150100,1933724580,9670,9680,9680,9630,559
|
|
20230803,150000,1928319230,9680,9680,9680,9630,195
|
|
20230803,145900,1926431680,9680,9620,9680,9620,822
|
|
20230803,145800,1918491200,9670,9640,9670,9640,1077
|
|
20230803,145700,1908095160,9620,9630,9630,9620,411
|
|
20230803,145600,1904140630,9620,9620,9620,9620,6
|
|
20230803,145500,1904082910,9620,9590,9620,9590,1338
|
|
20230803,145400,1891227250,9600,9600,9600,9590,1491
|
|
20230803,145300,1876918760,9600,9600,9600,9600,500
|
|
20230803,145200,1872118760,9600,9590,9600,9590,1551
|
|
20230803,145100,1857229660,9590,9590,9590,9590,8
|
|
20230803,145000,1857152940,9580,9590,9590,9580,950
|
|
20230803,144900,1848042740,9600,9610,9610,9600,120
|
|
20230803,144800,1846889740,9600,9610,9610,9600,311
|
|
20230803,144700,1843902840,9620,9610,9620,9610,334
|
|
20230803,144600,1840690050,9590,9600,9600,9590,200
|
|
20230803,144500,1838771040,9600,9600,9600,9600,423
|
|
20230803,144400,1834710240,9620,9610,9620,9600,482
|
|
20230803,144300,1830080810,9610,9600,9610,9600,18
|
|
20230803,144200,1829907960,9610,9610,9610,9600,347
|
|
20230803,144100,1826573340,9620,9610,9620,9610,11
|
|
20230803,144000,1826467610,9610,9610,9610,9610,8
|
|
20230803,143900,1826390730,9620,9640,9640,9610,235
|
|
20230803,143800,1824130260,9640,9640,9640,9640,1
|
|
20230803,143700,1824120620,9640,9620,9640,9620,572
|
|
20230803,143600,1818613940,9620,9630,9630,9620,8
|
|
20230803,143500,1818536970,9620,9650,9650,9620,101
|
|
20230803,143400,1817562350,9620,9640,9640,9620,793
|
|
20230803,143300,1809929950,9640,9620,9640,9620,83
|
|
20230803,143200,1809130330,9630,9630,9630,9630,81
|
|
20230803,143100,1808350300,9610,9620,9620,9610,312
|
|
20230803,143000,1805349860,9590,9610,9620,9590,310
|
|
20230803,142900,1802371150,9590,9590,9590,9590,38
|
|
20230803,142800,1802006730,9600,9590,9600,9590,482
|
|
20230803,142700,1797379580,9590,9590,9590,9590,412
|
|
20230803,142600,1793428500,9590,9590,9590,9590,108
|
|
20230803,142500,1792392780,9590,9590,9590,9590,3
|
|
20230803,142400,1792364010,9590,9590,9590,9590,121
|
|
20230803,142300,1791203620,9590,9590,9590,9590,51
|
|
20230803,142200,1790714530,9590,9570,9590,9570,1057
|
|
20230803,142100,1780595040,9560,9570,9570,9560,263
|
|
20230803,142000,1778079330,9570,9590,9590,9570,118
|
|
20230803,141900,1776949870,9570,9570,9570,9570,951
|
|
20230803,141800,1767848800,9570,9570,9570,9570,137
|
|
20230803,141700,1766537710,9570,9570,9570,9570,40
|
|
20230803,141600,1766154910,9560,9560,9560,9560,2000
|
|
20230803,141500,1747034910,9570,9570,9570,9570,480
|
|
20230803,141400,1742441310,9580,9580,9580,9580,0
|
|
20230803,141300,1742441310,9580,9560,9580,9560,88
|
|
20230803,141200,1741598470,9570,9570,9570,9570,392
|
|
20230803,141100,1737847030,9560,9560,9560,9560,287
|
|
20230803,141000,1735103310,9560,9580,9580,9560,3546
|
|
20230803,140900,1701150170,9590,9580,9590,9580,326
|
|
20230803,140800,1698025090,9590,9590,9600,9590,350
|
|
20230803,140700,1694666140,9590,9590,9590,9590,361
|
|
20230803,140600,1691204150,9590,9590,9590,9590,9
|
|
20230803,140500,1691117840,9600,9600,9600,9600,112
|
|
20230803,140400,1690042640,9600,9590,9600,9590,133
|
|
20230803,140300,1688765900,9600,9600,9600,9600,204
|
|
20230803,140200,1686807500,9600,9600,9600,9600,11
|
|
20230803,140100,1686701900,9610,9610,9620,9610,142
|
|
20230803,140000,1685335920,9610,9610,9610,9610,31
|
|
20230803,135900,1685038010,9610,9610,9610,9610,144
|
|
20230803,135800,1683654170,9610,9600,9610,9600,102
|
|
20230803,135700,1682674950,9600,9600,9600,9600,0
|
|
20230803,135600,1682674950,9600,9600,9600,9600,684
|
|
20230803,135500,1676108550,9600,9580,9600,9580,1573
|
|
20230803,135400,1661025120,9580,9580,9580,9570,71
|
|
20230803,135300,1660345110,9580,9580,9580,9580,21
|
|
20230803,135200,1660143930,9580,9580,9580,9580,5
|
|
20230803,135100,1660096030,9580,9580,9580,9580,103
|
|
20230803,135000,1659109290,9580,9580,9580,9580,16
|
|
20230803,134900,1658956010,9580,9580,9580,9580,471
|
|
20230803,134800,1654443830,9560,9570,9570,9560,1001
|
|
20230803,134700,1644868860,9570,9580,9580,9570,94
|
|
20230803,134600,1643968360,9580,9580,9580,9580,214
|
|
20230803,134500,1641918240,9580,9580,9580,9580,144
|
|
20230803,134400,1640538720,9580,9580,9580,9580,14
|
|
20230803,134300,1640404600,9580,9580,9580,9580,2
|
|
20230803,134200,1640385440,9580,9560,9580,9560,2
|
|
20230803,134100,1640366300,9560,9560,9560,9560,209
|
|
20230803,134000,1638368260,9560,9560,9560,9560,2
|
|
20230803,133900,1638349140,9560,9560,9560,9550,363
|
|
20230803,133800,1634882260,9560,9560,9560,9560,210
|
|
20230803,133700,1632874660,9560,9580,9580,9560,149
|
|
20230803,133600,1631448710,9580,9570,9580,9570,408
|
|
20230803,133500,1627540080,9570,9560,9570,9560,17
|
|
20230803,133400,1627377420,9570,9560,9580,9550,346
|
|
20230803,133300,1624071870,9560,9560,9560,9560,0
|
|
20230803,133200,1624071870,9560,9560,9560,9560,500
|
|
20230803,133100,1619291870,9560,9560,9560,9560,281
|
|
20230803,133000,1616605510,9560,9550,9560,9550,579
|
|
20230803,132900,1611073970,9560,9550,9560,9550,22
|
|
20230803,132800,1610863770,9550,9560,9560,9550,313
|
|
20230803,132700,1607871600,9560,9580,9580,9560,7
|
|
20230803,132600,1607804580,9580,9580,9580,9580,0
|
|
20230803,132500,1607804580,9580,9580,9580,9580,0
|
|
20230803,132400,1607804580,9580,9590,9590,9570,79
|
|
20230803,132300,1607048000,9570,9590,9590,9570,511
|
|
20230803,132200,1602154140,9580,9580,9590,9580,12
|
|
20230803,132100,1602039170,9580,9580,9580,9580,14
|
|
20230803,132000,1601905050,9580,9580,9580,9580,25
|
|
20230803,131900,1601665550,9580,9580,9580,9580,320
|
|
20230803,131800,1598599950,9580,9580,9580,9580,55
|
|
20230803,131700,1598073050,9580,9570,9580,9570,37
|
|
20230803,131600,1597718640,9570,9580,9580,9570,15
|
|
20230803,131500,1597575070,9580,9580,9580,9580,100
|
|
20230803,131400,1596617070,9570,9570,9570,9560,130
|
|
20230803,131300,1595373050,9570,9570,9570,9570,1
|
|
20230803,131200,1595363480,9580,9580,9580,9580,1
|
|
20230803,131100,1595353900,9580,9580,9580,9580,0
|
|
20230803,131000,1595353900,9580,9570,9580,9570,8
|
|
20230803,130900,1595277290,9570,9570,9590,9560,227
|
|
20230803,130800,1593107060,9570,9590,9590,9570,11
|
|
20230803,130700,1593001770,9560,9590,9590,9560,485
|
|
20230803,130600,1588358330,9590,9590,9590,9590,21
|
|
20230803,130500,1588156940,9590,9590,9590,9590,3
|
|
20230803,130400,1588128170,9590,9590,9590,9590,200
|
|
20230803,130300,1586210170,9590,9570,9590,9570,2
|
|
20230803,130200,1586191010,9590,9590,9590,9590,1
|
|
20230803,130100,1586181420,9580,9580,9580,9580,102
|
|
20230803,130000,1585204260,9580,9580,9580,9580,0
|
|
20230803,125900,1585204260,9580,9590,9590,9580,102
|
|
20230803,125800,1584226100,9590,9590,9590,9590,0
|
|
20230803,125700,1584226100,9590,9590,9590,9590,1
|
|
20230803,125600,1584216510,9600,9560,9600,9560,239
|
|
20230803,125500,1581928830,9560,9560,9560,9550,304
|
|
20230803,125400,1579024360,9570,9580,9580,9570,282
|
|
20230803,125300,1576325590,9580,9580,9580,9580,50
|
|
20230803,125200,1575846590,9580,9600,9600,9580,96
|
|
20230803,125100,1574926330,9580,9610,9610,9580,3
|
|
20230803,125000,1574897560,9590,9590,9620,9590,103
|
|
20230803,124900,1573907290,9640,9590,9640,9590,1000
|
|
20230803,124800,1564287930,9590,9560,9590,9560,1129
|
|
20230803,124700,1553474060,9560,9560,9570,9560,880
|
|
20230803,124600,1545054560,9560,9560,9560,9560,0
|
|
20230803,124500,1545054560,9560,9560,9560,9560,82
|
|
20230803,124400,1544270640,9560,9570,9570,9560,51
|
|
20230803,124300,1543782980,9560,9560,9560,9560,1
|
|
20230803,124200,1543773420,9570,9570,9570,9570,5
|
|
20230803,124100,1543725570,9570,9570,9570,9570,4
|
|
20230803,124000,1543687290,9550,9550,9550,9550,0
|
|
20230803,123900,1543687290,9550,9550,9550,9550,608
|
|
20230803,123800,1537880890,9550,9560,9560,9550,36
|
|
20230803,123700,1537537060,9550,9550,9550,9550,4
|
|
20230803,123600,1537498860,9540,9560,9560,9540,86
|
|
20230803,123500,1536676730,9550,9570,9570,9550,445
|
|
20230803,123400,1532425080,9570,9570,9570,9570,1
|
|
20230803,123300,1532415510,9570,9580,9580,9560,1812
|
|
20230803,123200,1515091550,9570,9560,9570,9560,13
|
|
20230803,123100,1514967150,9550,9540,9560,9530,2395
|
|
20230803,123000,1492103020,9550,9550,9550,9550,99
|
|
20230803,122900,1491157570,9540,9550,9550,9540,98
|
|
20230803,122800,1490222550,9550,9550,9550,9550,159
|
|
20230803,122700,1488704100,9530,9550,9550,9530,201
|
|
20230803,122600,1486786550,9550,9540,9550,9530,272
|
|
20230803,122500,1484194090,9540,9540,9540,9530,32
|
|
20230803,122400,1483888830,9540,9540,9550,9540,226
|
|
20230803,122300,1481732780,9540,9540,9540,9540,7
|
|
20230803,122200,1481666000,9540,9540,9540,9540,4
|
|
20230803,122100,1481627840,9540,9540,9540,9540,15
|
|
20230803,122000,1481484740,9540,9540,9540,9500,2304
|
|
20230803,121900,1459576520,9540,9540,9540,9540,2
|
|
20230803,121800,1459557440,9530,9530,9530,9530,0
|
|
20230803,121700,1459557440,9530,9560,9560,9530,407
|
|
20230803,121600,1455671570,9560,9590,9590,9540,173
|
|
20230803,121500,1454017680,9500,9560,9560,9500,4600
|
|
20230803,121400,1410205920,9560,9590,9590,9560,107
|
|
20230803,121300,1409182940,9560,9560,9560,9560,195
|
|
20230803,121200,1407318740,9590,9590,9590,9590,102
|
|
20230803,121100,1406340560,9590,9590,9590,9590,21
|
|
20230803,121000,1406139170,9560,9570,9570,9560,135
|
|
20230803,120900,1404848560,9590,9590,9590,9590,185
|
|
20230803,120800,1403074410,9560,9560,9560,9560,0
|
|
20230803,120700,1403074410,9560,9560,9560,9560,0
|
|
20230803,120600,1403074410,9560,9580,9580,9560,252
|
|
20230803,120500,1400665250,9580,9570,9580,9560,52
|
|
20230803,120400,1400168080,9560,9580,9580,9560,110
|
|
20230803,120300,1399116280,9580,9580,9580,9580,21
|
|
20230803,120200,1398915100,9560,9570,9580,9560,105
|
|
20230803,120100,1397911240,9570,9570,9570,9570,57
|
|
20230803,120000,1397365750,9560,9590,9590,9560,237
|
|
20230803,115900,1395099780,9560,9560,9560,9560,0
|
|
20230803,115800,1395099780,9560,9600,9600,9560,157
|
|
20230803,115700,1393598820,9560,9560,9560,9560,0
|
|
20230803,115600,1393598820,9560,9600,9600,9550,3
|
|
20230803,115500,1393570110,9550,9540,9600,9540,103
|
|
20230803,115400,1392581510,9600,9600,9600,9600,12
|
|
20230803,115300,1392466310,9550,9550,9550,9540,686
|
|
20230803,115200,1385917010,9540,9530,9540,9530,101
|
|
20230803,115100,1384954470,9530,9540,9540,9530,2690
|
|
20230803,115000,1359311880,9560,9560,9560,9550,4215
|
|
20230803,114900,1319052070,9560,9560,9570,9560,2380
|
|
20230803,114800,1296299040,9570,9570,9570,9570,266
|
|
20230803,114700,1293753420,9610,9610,9610,9610,1
|
|
20230803,114600,1293743810,9610,9610,9610,9560,2174
|
|
20230803,114500,1272953880,9580,9580,9580,9580,1
|
|
20230803,114400,1272944300,9580,9570,9580,9570,738
|
|
20230803,114300,1265874280,9580,9570,9580,9570,53
|
|
20230803,114200,1265367040,9570,9570,9570,9570,55
|
|
20230803,114100,1264840690,9570,9560,9580,9560,14
|
|
20230803,114000,1264706680,9560,9570,9580,9560,350
|
|
20230803,113900,1261358750,9570,9570,9580,9560,228
|
|
20230803,113800,1259177960,9570,9560,9570,9560,39
|
|
20230803,113700,1258804900,9560,9560,9580,9550,481
|
|
20230803,113600,1254208310,9560,9560,9560,9560,17
|
|
20230803,113500,1254045790,9560,9560,9560,9550,547
|
|
20230803,113400,1248819660,9560,9590,9590,9560,2239
|
|
20230803,113300,1227394880,9580,9620,9620,9570,466
|
|
20230803,113200,1222930880,9590,9580,9590,9580,190
|
|
20230803,113100,1221109780,9580,9580,9580,9580,49
|
|
20230803,113000,1220640360,9590,9570,9590,9570,109
|
|
20230803,112900,1219596610,9560,9570,9570,9560,2295
|
|
20230803,112800,1197640570,9580,9600,9600,9580,4253
|
|
20230803,112700,1156878300,9600,9600,9600,9600,101
|
|
20230803,112600,1155908700,9600,9620,9630,9600,1178
|
|
20230803,112500,1144596280,9620,9620,9620,9620,6
|
|
20230803,112400,1144538560,9610,9610,9610,9600,49
|
|
20230803,112300,1144068050,9610,9620,9620,9600,99
|
|
20230803,112200,1143117380,9610,9630,9630,9610,455
|
|
20230803,112100,1138744650,9630,9620,9630,9620,70
|
|
20230803,112000,1138071240,9630,9650,9650,9630,219
|
|
20230803,111900,1135962050,9640,9620,9650,9620,59
|
|
20230803,111800,1135394280,9620,9620,9620,9610,119
|
|
20230803,111700,1134249510,9610,9620,9620,9610,220
|
|
20230803,111600,1132135300,9610,9620,9620,9610,2
|
|
20230803,111500,1132116070,9610,9620,9620,9610,55
|
|
20230803,111400,1131587490,9610,9600,9610,9600,4
|
|
20230803,111300,1131549060,9610,9620,9620,9610,173
|
|
20230803,111200,1129884830,9600,9600,9600,9600,90
|
|
20230803,111100,1129020830,9600,9590,9600,9590,1170
|
|
20230803,111000,1117798830,9590,9590,9590,9590,700
|
|
20230803,110900,1111085830,9590,9600,9600,9590,465
|
|
20230803,110800,1106622250,9600,9600,9600,9600,169
|
|
20230803,110700,1104999850,9600,9600,9610,9600,181
|
|
20230803,110600,1103262220,9610,9600,9610,9600,763
|
|
20230803,110500,1095937400,9610,9610,9610,9600,142
|
|
20230803,110400,1094574150,9610,9590,9610,9590,761
|
|
20230803,110300,1087267790,9600,9600,9600,9590,243
|
|
20230803,110200,1084935460,9590,9600,9600,9590,1960
|
|
20230803,110100,1066128560,9590,9600,9600,9590,102
|
|
20230803,110000,1065149570,9590,9600,9600,9590,1251
|
|
20230803,105900,1053152380,9600,9600,9610,9600,8814
|
|
20230803,105800,968536940,9610,9610,9610,9600,831
|
|
20230803,105700,960551250,9610,9620,9620,9600,804
|
|
20230803,105600,952826540,9610,9610,9620,9610,1900
|
|
20230803,105500,934567440,9610,9600,9610,9600,103
|
|
20230803,105400,933577630,9600,9600,9600,9600,580
|
|
20230803,105300,928009630,9600,9610,9630,9600,178
|
|
20230803,105200,926300050,9610,9620,9630,9610,54
|
|
20230803,105100,925780840,9630,9630,9630,9630,4
|
|
20230803,105000,925742320,9630,9630,9630,9630,4
|
|
20230803,104900,925703800,9610,9610,9610,9610,89
|
|
20230803,104800,924848510,9610,9620,9620,9600,2280
|
|
20230803,104700,902936410,9620,9620,9620,9610,1158
|
|
20230803,104600,891807980,9620,9610,9620,9610,346
|
|
20230803,104500,888482810,9610,9610,9610,9610,114
|
|
20230803,104400,887387270,9610,9630,9630,9610,520
|
|
20230803,104300,882389860,9630,9640,9640,9630,7
|
|
20230803,104200,882322390,9610,9610,9610,9610,0
|
|
20230803,104100,882322390,9610,9610,9610,9610,0
|
|
20230803,104000,882322390,9610,9640,9640,9610,1200
|
|
20230803,103900,870779850,9650,9650,9650,9650,30
|
|
20230803,103800,870490350,9630,9630,9630,9630,286
|
|
20230803,103700,867736170,9630,9640,9640,9620,107
|
|
20230803,103600,866705760,9620,9610,9630,9610,808
|
|
20230803,103500,858940790,9610,9610,9610,9610,82
|
|
20230803,103400,858152770,9610,9610,9620,9610,242
|
|
20230803,103300,855826650,9610,9630,9640,9610,1733
|
|
20230803,103200,839161840,9640,9650,9650,9630,314
|
|
20230803,103100,836135850,9650,9650,9650,9650,15
|
|
20230803,103000,835991100,9650,9650,9650,9650,10
|
|
20230803,102900,835894600,9650,9650,9650,9650,1
|
|
20230803,102800,835884950,9650,9640,9650,9640,123
|
|
20230803,102700,834698690,9640,9640,9640,9620,1615
|
|
20230803,102600,819149070,9640,9660,9660,9640,1268
|
|
20230803,102500,806921910,9670,9670,9670,9670,10
|
|
20230803,102400,806825210,9690,9690,9690,9690,0
|
|
20230803,102300,806825210,9690,9690,9690,9690,0
|
|
20230803,102200,806825210,9690,9690,9690,9690,6
|
|
20230803,102100,806767070,9660,9660,9660,9660,1
|
|
20230803,102000,806757410,9660,9660,9660,9660,150
|
|
20230803,101900,805308410,9660,9640,9660,9630,3086
|
|
20230803,101800,775523700,9630,9630,9640,9630,117
|
|
20230803,101700,774396140,9640,9640,9640,9630,117
|
|
20230803,101600,773269200,9640,9630,9640,9630,213
|
|
20230803,101500,771216390,9630,9630,9630,9620,1147
|
|
20230803,101400,760172780,9630,9640,9640,9630,475
|
|
20230803,101300,755598430,9640,9640,9640,9640,644
|
|
20230803,101200,749390270,9640,9640,9640,9640,9
|
|
20230803,101100,749303510,9640,9650,9650,9640,276
|
|
20230803,101000,746641560,9660,9660,9660,9660,2
|
|
20230803,100900,746622240,9640,9650,9650,9640,1325
|
|
20230803,100800,733848240,9640,9660,9660,9640,832
|
|
20230803,100700,725823540,9660,9650,9660,9650,426
|
|
20230803,100600,721712580,9660,9680,9700,9660,2439
|
|
20230803,100500,698119750,9680,9680,9680,9680,23
|
|
20230803,100400,697897110,9670,9680,9700,9670,1014
|
|
20230803,100300,688089680,9680,9680,9680,9680,63
|
|
20230803,100200,687479840,9680,9690,9700,9650,1607
|
|
20230803,100100,671943170,9690,9690,9700,9690,316
|
|
20230803,100000,668881080,9700,9700,9700,9700,38
|
|
20230803,095900,668512480,9700,9700,9700,9670,573
|
|
20230803,095800,662954680,9710,9660,9710,9660,2453
|
|
20230803,095700,639178520,9660,9680,9680,9660,56
|
|
20230803,095600,638636970,9680,9710,9710,9680,217
|
|
20230803,095500,636534660,9710,9700,9710,9690,9
|
|
20230803,095400,636447380,9680,9680,9700,9680,513
|
|
20230803,095300,631474980,9680,9650,9680,9650,151
|
|
20230803,095200,630017800,9640,9670,9670,9640,13478
|
|
20230803,095100,499944840,9680,9680,9680,9670,40
|
|
20230803,095000,499557970,9680,9680,9690,9680,24
|
|
20230803,094900,499325620,9690,9690,9690,9690,110
|
|
20230803,094800,498259720,9690,9670,9690,9670,22
|
|
20230803,094700,498046940,9670,9670,9670,9670,93
|
|
20230803,094600,497147630,9670,9670,9670,9660,101
|
|
20230803,094500,496171690,9670,9710,9710,9670,940
|
|
20230803,094400,487067090,9710,9710,9710,9710,117
|
|
20230803,094300,485931020,9710,9710,9720,9710,118
|
|
20230803,094200,484785230,9730,9730,9730,9720,1127
|
|
20230803,094100,473820530,9730,9720,9730,9720,121
|
|
20230803,094000,472644000,9720,9720,9720,9720,122
|
|
20230803,093900,471458160,9720,9720,9720,9720,160
|
|
20230803,093800,469902960,9720,9720,9730,9720,184
|
|
20230803,093700,468114470,9730,9700,9740,9700,1518
|
|
20230803,093600,453344500,9700,9700,9720,9700,104
|
|
20230803,093500,452335680,9720,9740,9740,9710,78
|
|
20230803,093400,451577950,9740,9740,9740,9740,6
|
|
20230803,093300,451519510,9740,9730,9740,9730,1333
|
|
20230803,093200,438537090,9700,9670,9700,9670,2310
|
|
20230803,093100,416196440,9670,9670,9670,9660,363
|
|
20230803,093000,412686470,9680,9700,9700,9680,337
|
|
20230803,092900,409421900,9700,9710,9710,9700,232
|
|
20230803,092800,407169720,9710,9730,9730,9710,143
|
|
20230803,092700,405779630,9730,9760,9760,9730,552
|
|
20230803,092600,400408240,9760,9760,9760,9760,11
|
|
20230803,092500,400300880,9720,9720,9720,9720,278
|
|
20230803,092400,397598720,9710,9670,9710,9670,2882
|
|
20230803,092300,369690030,9670,9650,9670,9640,303
|
|
20230803,092200,366766120,9680,9640,9690,9640,211
|
|
20230803,092100,364724190,9680,9620,9680,9620,1151
|
|
20230803,092000,353612070,9600,9580,9600,9580,1161
|
|
20230803,091900,342470070,9580,9600,9600,9580,311
|
|
20230803,091800,339489650,9570,9620,9620,9570,2430
|
|
20230803,091700,316195990,9620,9600,9620,9600,295
|
|
20230803,091600,313363670,9600,9620,9620,9590,4895
|
|
20230803,091500,266359030,9630,9630,9630,9620,447
|
|
20230803,091400,262056800,9640,9640,9640,9620,275
|
|
20230803,091300,259408900,9640,9620,9640,9620,59
|
|
20230803,091200,258840860,9620,9620,9620,9610,453
|
|
20230803,091100,254483990,9620,9650,9660,9610,3820
|
|
20230803,091000,217665150,9650,9700,9700,9650,1361
|
|
20230803,090900,204515140,9670,9700,9700,9670,341
|
|
20230803,090800,201207740,9660,9660,9670,9660,313
|
|
20230803,090700,198182960,9660,9700,9700,9660,139
|
|
20230803,090600,196834780,9650,9630,9650,9620,1560
|
|
20230803,090500,181800760,9630,9650,9650,9620,853
|
|
20230803,090400,173590510,9650,9660,9660,9620,2844
|
|
20230803,090300,146160690,9650,9710,9710,9650,5374
|
|
20230803,090200,94104210,9710,9700,9720,9700,2300
|
|
20230803,090100,71770330,9710,9730,9740,9700,4537
|
|
20230803,090000,27713150,9740,9770,9770,9710,2841
|