625 lines
32 KiB
CSV
625 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,192200,1515877210,11270,11270,11270,11270,3759
|
|
20230801,192100,1515877210,11270,11270,11270,11270,0
|
|
20230801,192000,1515877210,11270,11270,11270,11270,0
|
|
20230801,191900,1515877210,11270,11270,11270,11270,0
|
|
20230801,191800,1515877210,11270,11270,11270,11270,0
|
|
20230801,191700,1515877210,11270,11270,11270,11270,0
|
|
20230801,191600,1515877210,11270,11270,11270,11270,0
|
|
20230801,191500,1515877210,11270,11270,11270,11270,0
|
|
20230801,191400,1515877210,11270,11270,11270,11270,0
|
|
20230801,191300,1515877210,11270,11270,11270,11270,0
|
|
20230801,191200,1515877210,11270,11270,11270,11270,0
|
|
20230801,191100,1515877210,11270,11270,11270,11270,0
|
|
20230801,191000,1515877210,11270,11270,11270,11270,0
|
|
20230801,190900,1515877210,11270,11270,11270,11270,0
|
|
20230801,190800,1515877210,11270,11270,11270,11270,0
|
|
20230801,190700,1515877210,11270,11270,11270,11270,0
|
|
20230801,190600,1515877210,11270,11270,11270,11270,0
|
|
20230801,190500,1515877210,11270,11270,11270,11270,0
|
|
20230801,190400,1515877210,11270,11270,11270,11270,0
|
|
20230801,190300,1515877210,11270,11270,11270,11270,0
|
|
20230801,190200,1515877210,11270,11270,11270,11270,0
|
|
20230801,190100,1515877210,11270,11270,11270,11270,0
|
|
20230801,190000,1515877210,11270,11270,11270,11270,0
|
|
20230801,185900,1515877210,11270,11270,11270,11270,0
|
|
20230801,185800,1515877210,11270,11270,11270,11270,0
|
|
20230801,185700,1515877210,11270,11270,11270,11270,0
|
|
20230801,185600,1515877210,11270,11270,11270,11270,0
|
|
20230801,185500,1515877210,11270,11270,11270,11270,0
|
|
20230801,185400,1515877210,11270,11270,11270,11270,0
|
|
20230801,185300,1515877210,11270,11270,11270,11270,0
|
|
20230801,185200,1515877210,11270,11270,11270,11270,3759
|
|
20230801,185100,1515877210,11270,11270,11270,11270,0
|
|
20230801,185000,1515877210,11270,11270,11270,11270,0
|
|
20230801,184900,1515877210,11270,11270,11270,11270,0
|
|
20230801,184800,1515877210,11270,11270,11270,11270,0
|
|
20230801,184700,1515877210,11270,11270,11270,11270,0
|
|
20230801,184600,1515877210,11270,11270,11270,11270,0
|
|
20230801,184500,1515877210,11270,11270,11270,11270,0
|
|
20230801,184400,1515877210,11270,11270,11270,11270,0
|
|
20230801,184300,1515877210,11270,11270,11270,11270,0
|
|
20230801,184200,1515877210,11270,11270,11270,11270,0
|
|
20230801,184100,1515877210,11270,11270,11270,11270,0
|
|
20230801,184000,1515877210,11270,11270,11270,11270,0
|
|
20230801,183900,1515877210,11270,11270,11270,11270,0
|
|
20230801,183800,1515877210,11270,11270,11270,11270,0
|
|
20230801,183700,1515877210,11270,11270,11270,11270,0
|
|
20230801,183600,1515877210,11270,11270,11270,11270,0
|
|
20230801,183500,1515877210,11270,11270,11270,11270,0
|
|
20230801,183400,1515877210,11270,11270,11270,11270,0
|
|
20230801,183300,1515877210,11270,11270,11270,11270,0
|
|
20230801,183200,1515877210,11270,11270,11270,11270,0
|
|
20230801,183100,1515877210,11270,11270,11270,11270,0
|
|
20230801,183000,1515877210,11270,11270,11270,11270,0
|
|
20230801,182900,1515877210,11270,11270,11270,11270,0
|
|
20230801,182800,1515877210,11270,11270,11270,11270,0
|
|
20230801,182700,1515877210,11270,11270,11270,11270,0
|
|
20230801,182600,1515877210,11270,11270,11270,11270,0
|
|
20230801,182500,1515877210,11270,11270,11270,11270,0
|
|
20230801,182400,1515877210,11270,11270,11270,11270,0
|
|
20230801,182300,1515877210,11270,11270,11270,11270,0
|
|
20230801,182200,1515877210,11270,11270,11270,11270,3759
|
|
20230801,182100,1515877210,11270,11270,11270,11270,0
|
|
20230801,182000,1515877210,11270,11270,11270,11270,0
|
|
20230801,181900,1515877210,11270,11270,11270,11270,0
|
|
20230801,181800,1515877210,11270,11270,11270,11270,0
|
|
20230801,181700,1515877210,11270,11270,11270,11270,0
|
|
20230801,181600,1515877210,11270,11270,11270,11270,0
|
|
20230801,181500,1515877210,11270,11270,11270,11270,0
|
|
20230801,181400,1515877210,11270,11270,11270,11270,0
|
|
20230801,181300,1515877210,11270,11270,11270,11270,0
|
|
20230801,181200,1515877210,11270,11270,11270,11270,0
|
|
20230801,181100,1515877210,11270,11270,11270,11270,0
|
|
20230801,181000,1515877210,11270,11270,11270,11270,0
|
|
20230801,180900,1515877210,11270,11270,11270,11270,0
|
|
20230801,180800,1515877210,11270,11270,11270,11270,0
|
|
20230801,180700,1515877210,11270,11270,11270,11270,0
|
|
20230801,180600,1515877210,11270,11270,11270,11270,0
|
|
20230801,180500,1515877210,11270,11270,11270,11270,0
|
|
20230801,180400,1515877210,11270,11270,11270,11270,0
|
|
20230801,180300,1515877210,11270,11270,11270,11270,0
|
|
20230801,180200,1515877210,11270,11270,11270,11270,0
|
|
20230801,180100,1515877210,11270,11270,11270,11270,0
|
|
20230801,180000,1515877210,11270,11270,11270,11270,0
|
|
20230801,175900,1515877210,11270,11270,11270,11270,0
|
|
20230801,175800,1515877210,11270,11270,11270,11270,0
|
|
20230801,175700,1515877210,11270,11270,11270,11270,0
|
|
20230801,175600,1515877210,11270,11270,11270,11270,0
|
|
20230801,175500,1515877210,11270,11270,11270,11270,0
|
|
20230801,175400,1515877210,11270,11270,11270,11270,0
|
|
20230801,175300,1515877210,11270,11270,11270,11270,0
|
|
20230801,175200,1515877210,11270,11270,11270,11270,3759
|
|
20230801,175100,1515877210,11270,11270,11270,11270,0
|
|
20230801,175000,1515877210,11270,11270,11270,11270,0
|
|
20230801,174900,1515877210,11270,11270,11270,11270,0
|
|
20230801,174800,1515877210,11270,11270,11270,11270,0
|
|
20230801,174700,1515877210,11270,11270,11270,11270,0
|
|
20230801,174600,1515877210,11270,11270,11270,11270,0
|
|
20230801,174500,1515877210,11270,11270,11270,11270,0
|
|
20230801,174400,1515877210,11270,11270,11270,11270,0
|
|
20230801,174300,1515877210,11270,11270,11270,11270,0
|
|
20230801,174200,1515877210,11270,11270,11270,11270,0
|
|
20230801,174100,1515877210,11270,11270,11270,11270,0
|
|
20230801,174000,1515877210,11270,11270,11270,11270,0
|
|
20230801,173900,1515877210,11270,11270,11270,11270,0
|
|
20230801,173800,1515877210,11270,11270,11270,11270,0
|
|
20230801,173700,1515877210,11270,11270,11270,11270,0
|
|
20230801,173600,1515877210,11270,11270,11270,11270,0
|
|
20230801,173500,1515877210,11270,11270,11270,11270,0
|
|
20230801,173400,1515877210,11270,11270,11270,11270,0
|
|
20230801,173300,1515877210,11270,11270,11270,11270,0
|
|
20230801,173200,1515877210,11270,11270,11270,11270,0
|
|
20230801,173100,1515877210,11270,11270,11270,11270,0
|
|
20230801,173000,1515877210,11270,11270,11270,11270,0
|
|
20230801,172900,1515877210,11270,11270,11270,11270,0
|
|
20230801,172800,1515877210,11270,11270,11270,11270,0
|
|
20230801,172700,1515877210,11270,11270,11270,11270,0
|
|
20230801,172600,1515877210,11270,11270,11270,11270,0
|
|
20230801,172500,1515877210,11270,11270,11270,11270,0
|
|
20230801,172400,1515877210,11270,11270,11270,11270,0
|
|
20230801,172300,1515877210,11270,11270,11270,11270,0
|
|
20230801,172200,1515877210,11270,11270,11270,11270,3759
|
|
20230801,172100,1515877210,11270,11270,11270,11270,0
|
|
20230801,172000,1515877210,11270,11270,11270,11270,0
|
|
20230801,171900,1515877210,11270,11270,11270,11270,0
|
|
20230801,171800,1515877210,11270,11270,11270,11270,0
|
|
20230801,171700,1515877210,11270,11270,11270,11270,0
|
|
20230801,171600,1515877210,11270,11270,11270,11270,0
|
|
20230801,171500,1515877210,11270,11270,11270,11270,0
|
|
20230801,171400,1515877210,11270,11270,11270,11270,0
|
|
20230801,171300,1515877210,11270,11270,11270,11270,0
|
|
20230801,171200,1515877210,11270,11270,11270,11270,0
|
|
20230801,171100,1515877210,11270,11270,11270,11270,0
|
|
20230801,171000,1515877210,11270,11270,11270,11270,0
|
|
20230801,170900,1515877210,11270,11270,11270,11270,0
|
|
20230801,170800,1515877210,11270,11270,11270,11270,0
|
|
20230801,170700,1515877210,11270,11270,11270,11270,0
|
|
20230801,170600,1515877210,11270,11270,11270,11270,0
|
|
20230801,170500,1515877210,11270,11270,11270,11270,0
|
|
20230801,170400,1515877210,11270,11270,11270,11270,0
|
|
20230801,170300,1515877210,11270,11270,11270,11270,0
|
|
20230801,170200,1515877210,11270,11270,11270,11270,0
|
|
20230801,170100,1515877210,11270,11270,11270,11270,0
|
|
20230801,170000,1515877210,11270,11270,11270,11270,0
|
|
20230801,165900,1515877210,11270,11270,11270,11270,0
|
|
20230801,165800,1515877210,11270,11270,11270,11270,0
|
|
20230801,165700,1515877210,11270,11270,11270,11270,0
|
|
20230801,165600,1515877210,11270,11270,11270,11270,0
|
|
20230801,165500,1515877210,11270,11270,11270,11270,0
|
|
20230801,165400,1515877210,11270,11270,11270,11270,0
|
|
20230801,165300,1515877210,11270,11270,11270,11270,0
|
|
20230801,165200,1515877210,11270,11270,11270,11270,3759
|
|
20230801,165100,1515877210,11270,11270,11270,11270,0
|
|
20230801,165000,1515877210,11270,11270,11270,11270,0
|
|
20230801,164900,1515877210,11270,11270,11270,11270,0
|
|
20230801,164800,1515877210,11270,11270,11270,11270,0
|
|
20230801,164700,1515877210,11270,11270,11270,11270,0
|
|
20230801,164600,1515877210,11270,11270,11270,11270,0
|
|
20230801,164500,1515877210,11270,11270,11270,11270,0
|
|
20230801,164400,1515877210,11270,11270,11270,11270,0
|
|
20230801,164300,1515877210,11270,11270,11270,11270,0
|
|
20230801,164200,1515877210,11270,11270,11270,11270,0
|
|
20230801,164100,1515877210,11270,11270,11270,11270,0
|
|
20230801,164000,1515877210,11270,11270,11270,11270,0
|
|
20230801,163900,1515877210,11270,11270,11270,11270,0
|
|
20230801,163800,1515877210,11270,11270,11270,11270,0
|
|
20230801,163700,1515877210,11270,11270,11270,11270,0
|
|
20230801,163600,1515877210,11270,11270,11270,11270,0
|
|
20230801,163500,1515877210,11270,11270,11270,11270,0
|
|
20230801,163400,1515877210,11270,11270,11270,11270,0
|
|
20230801,163300,1515877210,11270,11270,11270,11270,0
|
|
20230801,163200,1515877210,11270,11270,11270,11270,0
|
|
20230801,163100,1515877210,11270,11270,11270,11270,0
|
|
20230801,163000,1515877210,11270,11270,11270,11270,0
|
|
20230801,162900,1515877210,11270,11270,11270,11270,0
|
|
20230801,162800,1515877210,11270,11270,11270,11270,0
|
|
20230801,162700,1515877210,11270,11270,11270,11270,0
|
|
20230801,162600,1515877210,11270,11270,11270,11270,0
|
|
20230801,162500,1515877210,11270,11270,11270,11270,0
|
|
20230801,162400,1515877210,11270,11270,11270,11270,0
|
|
20230801,162300,1515877210,11270,11270,11270,11270,0
|
|
20230801,162200,1515877210,11270,11270,11270,11270,3759
|
|
20230801,162100,1515877210,11270,11270,11270,11270,0
|
|
20230801,162000,1515877210,11270,11270,11270,11270,0
|
|
20230801,161900,1515877210,11270,11270,11270,11270,0
|
|
20230801,161800,1515877210,11270,11270,11270,11270,0
|
|
20230801,161700,1515877210,11270,11270,11270,11270,0
|
|
20230801,161600,1515877210,11270,11270,11270,11270,0
|
|
20230801,161500,1515877210,11270,11270,11270,11270,0
|
|
20230801,161400,1515877210,11270,11270,11270,11270,0
|
|
20230801,161300,1515877210,11270,11270,11270,11270,0
|
|
20230801,161200,1515877210,11270,11270,11270,11270,0
|
|
20230801,161100,1515877210,11270,11270,11270,11270,0
|
|
20230801,161000,1515877210,11270,11270,11270,11270,0
|
|
20230801,160900,1515877210,11270,11270,11270,11270,0
|
|
20230801,160800,1515877210,11270,11270,11270,11270,0
|
|
20230801,160700,1515877210,11270,11270,11270,11270,0
|
|
20230801,160600,1515877210,11270,11270,11270,11270,0
|
|
20230801,160500,1515877210,11270,11270,11270,11270,0
|
|
20230801,160400,1515877210,11270,11270,11270,11270,0
|
|
20230801,160300,1515877210,11270,11270,11270,11270,0
|
|
20230801,160200,1515877210,11270,11270,11270,11270,0
|
|
20230801,160100,1515877210,11270,11270,11270,11270,0
|
|
20230801,160000,1515877210,11270,11270,11270,11270,0
|
|
20230801,155900,1515877210,11270,11270,11270,11270,0
|
|
20230801,155800,1515877210,11270,11270,11270,11270,0
|
|
20230801,155700,1515877210,11270,11270,11270,11270,0
|
|
20230801,155600,1515877210,11270,11270,11270,11270,0
|
|
20230801,155500,1515877210,11270,11270,11270,11270,0
|
|
20230801,155400,1515877210,11270,11270,11270,11270,0
|
|
20230801,155300,1515877210,11270,11270,11270,11270,0
|
|
20230801,155200,1515877210,11270,11270,11270,11270,3759
|
|
20230801,155100,1515877210,11270,11270,11270,11270,0
|
|
20230801,155000,1515877210,11270,11270,11270,11270,0
|
|
20230801,154900,1515877210,11270,11270,11270,11270,0
|
|
20230801,154800,1515877210,11270,11270,11270,11270,0
|
|
20230801,154700,1515877210,11270,11270,11270,11270,0
|
|
20230801,154600,1515877210,11270,11270,11270,11270,0
|
|
20230801,154500,1515877210,11270,11270,11270,11270,0
|
|
20230801,154400,1515877210,11270,11270,11270,11270,0
|
|
20230801,154300,1515877210,11270,11270,11270,11270,0
|
|
20230801,154200,1515877210,11270,11270,11270,11270,0
|
|
20230801,154100,1515877210,11270,11270,11270,11270,0
|
|
20230801,154000,1515877210,11270,11270,11270,11270,0
|
|
20230801,153900,1515877210,11270,11270,11270,11270,0
|
|
20230801,153800,1515877210,11270,11270,11270,11270,0
|
|
20230801,153700,1515877210,11270,11270,11270,11270,0
|
|
20230801,153600,1515877210,11270,11270,11270,11270,0
|
|
20230801,153500,1515877210,11270,11270,11270,11270,0
|
|
20230801,153400,1515877210,11270,11270,11270,11270,0
|
|
20230801,153300,1515877210,11270,11270,11270,11270,0
|
|
20230801,153200,1515877210,11270,11270,11270,11270,0
|
|
20230801,153100,1515877210,11270,11270,11270,11270,0
|
|
20230801,153000,1515877210,11270,11270,11270,11270,3759
|
|
20230801,152900,1473513280,11210,11210,11210,11210,0
|
|
20230801,152800,1473513280,11210,11210,11210,11210,0
|
|
20230801,152700,1473513280,11210,11210,11210,11210,0
|
|
20230801,152600,1473513280,11210,11210,11210,11210,0
|
|
20230801,152500,1473513280,11210,11210,11210,11210,0
|
|
20230801,152400,1473513280,11210,11210,11210,11210,0
|
|
20230801,152300,1473513280,11210,11210,11210,11210,0
|
|
20230801,152200,1473513280,11210,11210,11210,11210,0
|
|
20230801,152100,1473513280,11210,11210,11210,11210,0
|
|
20230801,152000,1473513280,11210,11210,11210,11210,0
|
|
20230801,151900,1473513280,11210,11220,11220,11200,806
|
|
20230801,151800,1464481330,11210,11220,11220,11210,507
|
|
20230801,151700,1458794790,11220,11200,11220,11190,1643
|
|
20230801,151600,1440389000,11200,11190,11200,11190,718
|
|
20230801,151500,1432354280,11180,11170,11180,11170,896
|
|
20230801,151400,1422342410,11170,11170,11170,11160,192
|
|
20230801,151300,1420198770,11170,11170,11170,11160,647
|
|
20230801,151200,1412975790,11160,11160,11160,11150,1236
|
|
20230801,151100,1399187140,11160,11140,11160,11130,855
|
|
20230801,151000,1389656580,11150,11140,11150,11130,198
|
|
20230801,150900,1387449170,11140,11130,11140,11130,636
|
|
20230801,150800,1380364790,11130,11110,11130,11110,342
|
|
20230801,150700,1376562350,11110,11130,11130,11110,62
|
|
20230801,150600,1375873470,11100,11120,11120,11100,478
|
|
20230801,150500,1370562960,11140,11130,11140,11130,201
|
|
20230801,150400,1368324770,11130,11100,11130,11100,750
|
|
20230801,150300,1359988860,11100,11110,11110,11100,1928
|
|
20230801,150200,1338586630,11110,11130,11130,11100,568
|
|
20230801,150100,1332273660,11120,11120,11120,11120,127
|
|
20230801,150000,1330861420,11130,11130,11130,11120,100
|
|
20230801,145900,1329748890,11120,11130,11130,11120,520
|
|
20230801,145800,1323966290,11130,11130,11130,11130,211
|
|
20230801,145700,1321617860,11130,11150,11150,11130,745
|
|
20230801,145600,1313318560,11150,11150,11150,11150,3
|
|
20230801,145500,1313285110,11150,11140,11150,11140,281
|
|
20230801,145400,1310153010,11150,11160,11160,11150,234
|
|
20230801,145300,1307542630,11160,11150,11160,11150,117
|
|
20230801,145200,1306236960,11160,11160,11160,11160,24
|
|
20230801,145100,1305969120,11140,11140,11160,11140,82
|
|
20230801,145000,1305055540,11160,11150,11160,11140,498
|
|
20230801,144900,1299502810,11150,11120,11150,11120,1784
|
|
20230801,144800,1279653300,11110,11110,11110,11110,200
|
|
20230801,144700,1277431300,11120,11120,11120,11120,1
|
|
20230801,144600,1277420180,11120,11110,11120,11100,318
|
|
20230801,144500,1273887070,11100,11100,11110,11100,241
|
|
20230801,144400,1271209990,11110,11090,11110,11080,504
|
|
20230801,144300,1265625040,11080,11090,11110,11080,721
|
|
20230801,144200,1257623930,11110,11090,11110,11090,101
|
|
20230801,144100,1256503820,11090,11100,11110,11090,474
|
|
20230801,144000,1251246900,11100,11100,11100,11100,74
|
|
20230801,143900,1250425500,11100,11100,11100,11100,0
|
|
20230801,143800,1250425500,11100,11110,11110,11100,154
|
|
20230801,143700,1248715650,11090,11090,11090,11090,1
|
|
20230801,143600,1248704560,11110,11110,11110,11110,130
|
|
20230801,143500,1247260260,11110,11110,11110,11090,5
|
|
20230801,143400,1247204730,11100,11100,11100,11090,715
|
|
20230801,143300,1239269370,11100,11100,11100,11100,116
|
|
20230801,143200,1237981770,11100,11100,11100,11100,0
|
|
20230801,143100,1237981770,11100,11110,11110,11100,189
|
|
20230801,143000,1235883860,11110,11100,11110,11100,425
|
|
20230801,142900,1231163220,11110,11100,11110,11100,397
|
|
20230801,142800,1226755710,11070,11080,11110,11070,4
|
|
20230801,142700,1226711350,11110,11110,11130,11110,632
|
|
20230801,142600,1219681480,11130,11150,11150,11130,26
|
|
20230801,142500,1219391850,11140,11030,11140,11030,13648
|
|
20230801,142400,1068590270,11030,10990,11030,10990,3807
|
|
20230801,142300,1026714530,10990,10990,10990,10990,18
|
|
20230801,142200,1026516710,10990,10990,10990,10990,0
|
|
20230801,142100,1026516710,10990,10990,10990,10990,0
|
|
20230801,142000,1026516710,10990,10990,10990,10990,1
|
|
20230801,141900,1026505720,10970,10970,10970,10970,80
|
|
20230801,141800,1025628120,10990,10990,10990,10990,1
|
|
20230801,141700,1025617130,11000,11000,11000,11000,3
|
|
20230801,141600,1025584130,11000,11000,11000,11000,0
|
|
20230801,141500,1025584130,11000,11000,11000,11000,700
|
|
20230801,141400,1017884130,11000,10980,11000,10980,18
|
|
20230801,141300,1017686450,11000,11010,11010,11000,177
|
|
20230801,141200,1015739420,11000,11000,11000,11000,326
|
|
20230801,141100,1012153420,11000,11000,11000,11000,0
|
|
20230801,141000,1012153420,11000,11000,11000,11000,2
|
|
20230801,140900,1012131420,11000,10970,11000,10970,950
|
|
20230801,140800,1001708220,10970,10970,10970,10960,195
|
|
20230801,140700,999569990,10970,10990,10990,10970,263
|
|
20230801,140600,996682790,11000,11000,11000,11000,0
|
|
20230801,140500,996682790,11000,11000,11000,11000,0
|
|
20230801,140400,996682790,11000,11000,11000,11000,0
|
|
20230801,140300,996682790,11000,11000,11000,11000,0
|
|
20230801,140200,996682790,11000,11000,11000,11000,10
|
|
20230801,140100,996572790,11000,11000,11000,11000,0
|
|
20230801,140000,996572790,11000,10990,11000,10990,60
|
|
20230801,135900,995913380,11000,11010,11010,11000,191
|
|
20230801,135800,993812280,11010,11010,11010,11010,11
|
|
20230801,135700,993691170,11000,11000,11000,11000,0
|
|
20230801,135600,993691170,11000,11000,11000,11000,54
|
|
20230801,135500,993097170,11000,11030,11030,11000,731
|
|
20230801,135400,985054490,11000,10980,11000,10980,331
|
|
20230801,135300,981414810,10980,10980,10980,10970,5
|
|
20230801,135200,981359920,10980,10980,10980,10980,80
|
|
20230801,135100,980481520,10980,10980,10980,10980,400
|
|
20230801,135000,976089520,10980,10930,10980,10930,15
|
|
20230801,134900,975925120,10930,10910,10930,10900,1777
|
|
20230801,134800,956537890,10910,10910,10910,10910,234
|
|
20230801,134700,953984950,10930,10910,10930,10910,112
|
|
20230801,134600,952763010,10910,10910,10910,10910,280
|
|
20230801,134500,949708210,10930,10930,10930,10930,2
|
|
20230801,134400,949686350,10930,10930,10930,10930,368
|
|
20230801,134300,945664110,10870,10930,10930,10870,4572
|
|
20230801,134200,895802300,10930,10930,10930,10930,1
|
|
20230801,134100,895791370,10930,10930,10930,10930,1500
|
|
20230801,134000,879396370,10960,10960,10960,10960,3
|
|
20230801,133900,879363490,10920,10920,10960,10920,405
|
|
20230801,133800,874940810,10960,10970,10970,10920,516
|
|
20230801,133700,869295350,10970,10970,10970,10970,2
|
|
20230801,133600,869273410,10970,10970,10970,10970,0
|
|
20230801,133500,869273410,10970,10970,10970,10970,121
|
|
20230801,133400,867946040,11000,11000,11000,11000,0
|
|
20230801,133300,867946040,11000,11000,11000,11000,0
|
|
20230801,133200,867946040,11000,11000,11000,11000,16
|
|
20230801,133100,867770040,11000,11000,11000,11000,1
|
|
20230801,133000,867759040,10990,10990,10990,10990,0
|
|
20230801,132900,867759040,10990,10990,10990,10990,0
|
|
20230801,132800,867759040,10990,11000,11000,10990,808
|
|
20230801,132700,858875780,11020,11020,11020,11020,0
|
|
20230801,132600,858875780,11020,11020,11020,11020,151
|
|
20230801,132500,857211760,11010,11020,11020,11010,301
|
|
20230801,132400,853897690,10970,10970,10970,10970,0
|
|
20230801,132300,853897690,10970,11020,11020,10970,218
|
|
20230801,132200,851500330,11030,11050,11050,11030,430
|
|
20230801,132100,846756800,11040,11040,11040,11040,200
|
|
20230801,132000,844548800,11050,11040,11050,11040,124
|
|
20230801,131900,843179240,11050,11040,11050,11040,342
|
|
20230801,131800,839402240,11040,11030,11040,11030,22
|
|
20230801,131700,839159560,11040,11040,11040,11040,0
|
|
20230801,131600,839159560,11040,11040,11040,11040,337
|
|
20230801,131500,835439080,11040,11040,11040,11040,76
|
|
20230801,131400,834600040,11040,11030,11040,11020,62
|
|
20230801,131300,833916450,11030,11050,11050,11030,32
|
|
20230801,131200,833563440,11060,11050,11060,11050,639
|
|
20230801,131100,826501100,11050,11060,11060,11050,342
|
|
20230801,131000,822718680,11060,11000,11060,11000,3970
|
|
20230801,130900,778915770,11000,10970,11000,10970,1768
|
|
20230801,130800,759490390,10950,10950,10950,10950,37
|
|
20230801,130700,759085240,10950,10950,10970,10950,251
|
|
20230801,130600,756336750,10950,10950,10950,10950,0
|
|
20230801,130500,756336750,10950,10940,10950,10940,64
|
|
20230801,130400,755635970,10940,10950,10950,10940,88
|
|
20230801,130300,754673230,10950,10950,10950,10950,0
|
|
20230801,130200,754673230,10950,10950,10950,10950,1100
|
|
20230801,130100,742628230,10940,10940,10940,10940,7
|
|
20230801,130000,742551650,10940,10940,10940,10940,0
|
|
20230801,125900,742551650,10940,10940,10940,10940,1200
|
|
20230801,125800,729423650,10970,10950,10970,10950,814
|
|
20230801,125700,720510300,10960,10960,10960,10960,760
|
|
20230801,125600,712180700,10970,10970,10970,10970,0
|
|
20230801,125500,712180700,10970,10970,10970,10970,328
|
|
20230801,125400,708582540,10980,10990,10990,10980,200
|
|
20230801,125300,706385540,10990,10990,10990,10990,0
|
|
20230801,125200,706385540,10990,10980,10990,10970,692
|
|
20230801,125100,698787870,10980,10990,10990,10980,498
|
|
20230801,125000,693319820,10990,10990,10990,10990,5
|
|
20230801,124900,693264870,10990,10990,10990,10990,5
|
|
20230801,124800,693209920,10980,10980,10980,10980,50
|
|
20230801,124700,692660920,10990,10970,10990,10970,1241
|
|
20230801,124600,679037430,10970,10960,10970,10960,61
|
|
20230801,124500,678368850,10970,10970,10970,10970,103
|
|
20230801,124400,677238940,10970,10960,10970,10960,128
|
|
20230801,124300,675835760,10950,10950,10950,10950,239
|
|
20230801,124200,673218710,10940,10940,10940,10940,0
|
|
20230801,124100,673218710,10940,10940,10940,10940,0
|
|
20230801,124000,673218710,10940,10950,10950,10940,7
|
|
20230801,123900,673142110,10950,10950,10950,10950,120
|
|
20230801,123800,671828110,10950,10940,10950,10940,1137
|
|
20230801,123700,659387800,10920,10920,10920,10920,0
|
|
20230801,123600,659387800,10920,10920,10920,10920,0
|
|
20230801,123500,659387800,10920,10920,10920,10920,1000
|
|
20230801,123400,648467800,10900,10910,10910,10900,1000
|
|
20230801,123300,637567490,10930,10930,10930,10930,0
|
|
20230801,123200,637567490,10930,10930,10930,10930,501
|
|
20230801,123100,632091560,10930,10930,10930,10930,6
|
|
20230801,123000,632025980,10930,10940,10940,10930,6
|
|
20230801,122900,631960390,10890,10890,10890,10890,1
|
|
20230801,122800,631949500,10890,10900,10900,10890,599
|
|
20230801,122700,625425470,10940,10940,10940,10940,0
|
|
20230801,122600,625425470,10940,10940,10940,10940,25
|
|
20230801,122500,625151970,10940,10910,10940,10910,395
|
|
20230801,122400,620835520,10900,10890,10900,10890,1479
|
|
20230801,122300,604729010,10890,10890,10890,10890,10
|
|
20230801,122200,604620110,10890,10890,10890,10890,359
|
|
20230801,122100,600710600,10890,10890,10890,10890,510
|
|
20230801,122000,595156700,10890,10880,10890,10880,1241
|
|
20230801,121900,581642220,10890,10890,10890,10890,0
|
|
20230801,121800,581642220,10890,10890,10890,10890,0
|
|
20230801,121700,581642220,10890,10890,10890,10890,0
|
|
20230801,121600,581642220,10890,10890,10890,10890,30
|
|
20230801,121500,581315520,10890,10890,10890,10890,20
|
|
20230801,121400,581097720,10890,10890,10890,10890,215
|
|
20230801,121300,578756370,10890,10890,10890,10890,294
|
|
20230801,121200,575554710,10890,10880,10890,10880,1499
|
|
20230801,121100,559235180,10890,10890,10890,10890,549
|
|
20230801,121000,553256570,10890,10900,10900,10890,11
|
|
20230801,120900,553136770,10900,10900,10900,10900,500
|
|
20230801,120800,547686770,10900,10900,10900,10900,2
|
|
20230801,120700,547664970,10900,10900,10900,10900,0
|
|
20230801,120600,547664970,10900,10900,10900,10900,306
|
|
20230801,120500,544329570,10910,10910,10910,10910,1
|
|
20230801,120400,544318660,10900,10900,10900,10900,10
|
|
20230801,120300,544209660,10900,10900,10900,10900,113
|
|
20230801,120200,542977960,10900,10900,10900,10900,11
|
|
20230801,120100,542858060,10900,10900,10900,10900,297
|
|
20230801,120000,539620760,10880,10870,10880,10870,1080
|
|
20230801,115900,527872320,10860,10870,10870,10860,114
|
|
20230801,115800,526634250,10870,10870,10870,10870,1
|
|
20230801,115700,526623380,10870,10870,10870,10870,243
|
|
20230801,115600,523981970,10880,10880,10880,10880,2
|
|
20230801,115500,523960210,10880,10880,10880,10880,69
|
|
20230801,115400,523209490,10900,10900,10900,10900,0
|
|
20230801,115300,523209490,10900,10900,10900,10900,62
|
|
20230801,115200,522533690,10900,10900,10900,10900,0
|
|
20230801,115100,522533690,10900,10900,10900,10900,37
|
|
20230801,115000,522130390,10900,10900,10900,10900,0
|
|
20230801,114900,522130390,10900,10900,10900,10900,0
|
|
20230801,114800,522130390,10900,10900,10900,10900,0
|
|
20230801,114700,522130390,10900,10920,10920,10900,21
|
|
20230801,114600,521901090,10920,10920,10920,10920,1
|
|
20230801,114500,521890170,10910,10910,10910,10910,31
|
|
20230801,114400,521551960,10860,10910,10910,10860,25
|
|
20230801,114300,521279450,10920,10920,10920,10920,50
|
|
20230801,114200,520733450,10920,10920,10920,10920,0
|
|
20230801,114100,520733450,10920,10920,10920,10920,8
|
|
20230801,114000,520646090,10920,10910,10920,10910,79
|
|
20230801,113900,519784190,10860,10860,10860,10860,78
|
|
20230801,113800,518937110,10860,10870,10870,10860,200
|
|
20230801,113700,516765090,10910,10910,10910,10910,0
|
|
20230801,113600,516765090,10910,10910,10910,10910,0
|
|
20230801,113500,516765090,10910,10900,10910,10900,28
|
|
20230801,113400,516459810,10870,10870,10870,10870,92
|
|
20230801,113300,515459770,10890,10890,10890,10890,10
|
|
20230801,113200,515350870,10910,10910,10910,10910,0
|
|
20230801,113100,515350870,10910,10860,10910,10860,400
|
|
20230801,113000,511006820,10850,10850,10850,10850,29
|
|
20230801,112900,510692170,10860,10860,10860,10860,0
|
|
20230801,112800,510692170,10860,10870,10870,10860,2136
|
|
20230801,112700,487495110,10880,10880,10880,10880,5
|
|
20230801,112600,487440710,10880,10880,10880,10880,29
|
|
20230801,112500,487125190,10890,10890,10890,10890,0
|
|
20230801,112400,487125190,10890,10890,10890,10890,1
|
|
20230801,112300,487114300,10860,10860,10860,10860,0
|
|
20230801,112200,487114300,10860,10860,10860,10860,0
|
|
20230801,112100,487114300,10860,10860,10860,10860,0
|
|
20230801,112000,487114300,10860,10860,10860,10860,0
|
|
20230801,111900,487114300,10860,10860,10860,10860,657
|
|
20230801,111800,479979280,10860,10870,10870,10860,47
|
|
20230801,111700,479468770,10870,10870,10870,10870,1
|
|
20230801,111600,479457900,10870,10890,10890,10870,3776
|
|
20230801,111500,438404850,10890,10900,10900,10890,350
|
|
20230801,111400,434590850,10900,10910,10910,10900,59
|
|
20230801,111300,433947250,10910,10910,10910,10910,0
|
|
20230801,111200,433947250,10910,10910,10910,10910,2
|
|
20230801,111100,433925430,10900,10910,10910,10900,120
|
|
20230801,111000,432617390,10910,10910,10910,10910,0
|
|
20230801,110900,432617390,10910,10910,10910,10910,38
|
|
20230801,110800,432202810,10920,10920,10920,10920,6
|
|
20230801,110700,432137290,10920,10920,10920,10920,50
|
|
20230801,110600,431591290,10920,10920,10920,10920,11
|
|
20230801,110500,431471170,10920,10920,10920,10920,0
|
|
20230801,110400,431471170,10920,10920,10920,10920,3
|
|
20230801,110300,431438410,10930,10930,10930,10930,10
|
|
20230801,110200,431329110,10930,10930,10930,10930,0
|
|
20230801,110100,431329110,10930,10930,10930,10930,1
|
|
20230801,110000,431318180,10930,10930,10930,10930,1
|
|
20230801,105900,431307250,10910,10910,10910,10910,0
|
|
20230801,105800,431307250,10910,10930,10930,10910,323
|
|
20230801,105700,427781240,10920,10920,10920,10920,1
|
|
20230801,105600,427770320,10930,10930,10930,10930,10
|
|
20230801,105500,427661020,10950,10950,10950,10950,0
|
|
20230801,105400,427661020,10950,10950,10950,10950,4
|
|
20230801,105300,427617220,10950,10940,10950,10920,1021
|
|
20230801,105200,416457250,10950,10950,10950,10950,0
|
|
20230801,105100,416457250,10950,10950,10950,10950,0
|
|
20230801,105000,416457250,10950,10950,10950,10950,5
|
|
20230801,104900,416402500,10970,10970,10970,10970,0
|
|
20230801,104800,416402500,10970,10970,10970,10970,12
|
|
20230801,104700,416270860,10970,10970,10970,10970,146
|
|
20230801,104600,414669240,10970,10970,10970,10970,2
|
|
20230801,104500,414647300,10970,10950,10970,10950,224
|
|
20230801,104400,412194200,10950,10970,10970,10950,183
|
|
20230801,104300,410188870,10970,10950,10970,10950,271
|
|
20230801,104200,407221240,10950,10950,10950,10950,11
|
|
20230801,104100,407100790,10950,10940,10950,10940,208
|
|
20230801,104000,404825190,10920,10920,10920,10920,156
|
|
20230801,103900,403121670,10920,10920,10920,10920,11
|
|
20230801,103800,403001550,10920,10920,10920,10920,214
|
|
20230801,103700,400664670,10920,10930,10930,10920,2500
|
|
20230801,103600,373363120,10930,10930,10930,10930,46
|
|
20230801,103500,372860340,10920,10920,10920,10920,0
|
|
20230801,103400,372860340,10920,10920,10920,10920,0
|
|
20230801,103300,372860340,10920,10920,10920,10920,1
|
|
20230801,103200,372849420,10930,10930,10930,10930,0
|
|
20230801,103100,372849420,10930,10930,10930,10930,0
|
|
20230801,103000,372849420,10930,10930,10930,10930,96
|
|
20230801,102900,371800140,10930,10930,10930,10930,52
|
|
20230801,102800,371231780,10920,10900,10920,10900,46
|
|
20230801,102700,370730130,10920,10920,10920,10920,0
|
|
20230801,102600,370730130,10920,10920,10920,10920,0
|
|
20230801,102500,370730130,10920,10920,10920,10920,0
|
|
20230801,102400,370730130,10920,10910,10920,10860,2526
|
|
20230801,102300,343178440,10940,10940,10940,10940,0
|
|
20230801,102200,343178440,10940,10910,10940,10910,182
|
|
20230801,102100,341192340,10910,10870,10910,10870,2871
|
|
20230801,102000,309897980,10860,10860,10860,10860,2
|
|
20230801,101900,309876260,10840,10840,10840,10840,0
|
|
20230801,101800,309876260,10840,10840,10840,10840,9
|
|
20230801,101700,309778700,10850,10850,10850,10850,955
|
|
20230801,101600,299416950,10860,10860,10860,10860,55
|
|
20230801,101500,298819650,10860,10880,10880,10860,1469
|
|
20230801,101400,282860750,10880,10880,10880,10880,20
|
|
20230801,101300,282643150,10880,10880,10880,10880,5
|
|
20230801,101200,282588750,10870,10880,10880,10870,385
|
|
20230801,101100,278401960,10880,10880,10880,10880,0
|
|
20230801,101000,278401960,10880,10880,10880,10880,329
|
|
20230801,100900,274822440,10870,10870,10870,10870,150
|
|
20230801,100800,273191940,10880,10880,10880,10880,0
|
|
20230801,100700,273191940,10880,10870,10880,10870,8
|
|
20230801,100600,273104950,10880,10880,10880,10880,16
|
|
20230801,100500,272930870,10880,10870,10880,10850,403
|
|
20230801,100400,268557410,10870,10870,10870,10870,11
|
|
20230801,100300,268437840,10860,10860,10860,10860,1
|
|
20230801,100200,268426980,10850,10880,10880,10850,23
|
|
20230801,100100,268177040,10850,10840,10850,10840,56
|
|
20230801,100000,267569800,10840,10900,10900,10840,3144
|
|
20230801,095900,233404890,10880,10880,10880,10880,0
|
|
20230801,095800,233404890,10880,10880,10880,10880,0
|
|
20230801,095700,233404890,10880,10900,10900,10880,140
|
|
20230801,095600,231879150,10910,10910,10910,10910,10
|
|
20230801,095500,231770050,10910,10890,10910,10880,289
|
|
20230801,095400,228619720,10890,10900,10900,10890,406
|
|
20230801,095300,224194870,10900,10910,10910,10900,13
|
|
20230801,095200,224053070,10910,10910,10910,10910,10
|
|
20230801,095100,223943970,10870,10880,10880,10870,131
|
|
20230801,095000,222519000,10880,10890,10890,10880,291
|
|
20230801,094900,219350120,10930,10930,10930,10930,0
|
|
20230801,094800,219350120,10930,10930,10930,10930,10
|
|
20230801,094700,219240820,10930,10900,10940,10870,443
|
|
20230801,094600,214418070,10900,10930,10930,10900,3483
|
|
20230801,094500,176435390,10950,10950,10950,10950,0
|
|
20230801,094400,176435390,10950,10950,10950,10950,11
|
|
20230801,094300,176314940,10950,10940,10950,10920,303
|
|
20230801,094200,173001510,10940,10940,10940,10940,3
|
|
20230801,094100,172968690,10940,10940,10940,10920,605
|
|
20230801,094000,166361990,10950,10920,10950,10920,461
|
|
20230801,093900,161327840,10920,10950,10950,10920,13
|
|
20230801,093800,161185550,10950,10950,10950,10950,680
|
|
20230801,093700,153739550,10950,10910,10950,10910,266
|
|
20230801,093600,150828580,10910,10910,10910,10910,53
|
|
20230801,093500,150250350,10910,10920,10920,10910,410
|
|
20230801,093400,145777240,10920,10920,10920,10920,0
|
|
20230801,093300,145777240,10920,10920,10920,10910,466
|
|
20230801,093200,140689340,10920,10950,10950,10920,342
|
|
20230801,093100,136954620,10950,10950,10950,10930,854
|
|
20230801,093000,127607190,10970,10970,10970,10950,20
|
|
20230801,092900,127387810,10950,10960,10960,10950,293
|
|
20230801,092800,124178530,10990,11000,11000,10990,185
|
|
20230801,092700,122144380,10990,10990,10990,10990,20
|
|
20230801,092600,121924580,10980,11030,11030,10980,1779
|
|
20230801,092500,102347100,11040,11020,11040,11020,302
|
|
20230801,092400,99017820,11020,11050,11050,11020,468
|
|
20230801,092300,93857420,11020,11040,11040,11020,255
|
|
20230801,092200,91045170,11060,11050,11060,11050,790
|
|
20230801,092100,82315560,11030,11050,11050,11020,29
|
|
20230801,092000,81995540,11050,11020,11050,11020,132
|
|
20230801,091900,80540600,11020,11020,11020,11020,0
|
|
20230801,091800,80540600,11020,11020,11050,11020,722
|
|
20230801,091700,72569500,11030,11030,11030,11030,100
|
|
20230801,091600,71466500,11030,11030,11030,11030,24
|
|
20230801,091500,71201780,11030,11030,11040,11020,56
|
|
20230801,091400,70583640,11040,11020,11040,10990,1550
|
|
20230801,091300,53490880,11040,11040,11040,11030,257
|
|
20230801,091200,50654720,11040,11010,11040,11010,342
|
|
20230801,091100,46885140,11000,11010,11010,11000,269
|
|
20230801,091000,43924950,11010,11010,11010,11010,23
|
|
20230801,090900,43671720,11010,11000,11010,11000,148
|
|
20230801,090800,42042670,11000,11000,11000,11000,933
|
|
20230801,090700,31779670,10930,10930,10930,10930,1
|
|
20230801,090600,31768740,10930,10930,10930,10930,15
|
|
20230801,090500,31604790,10920,10920,10920,10920,0
|
|
20230801,090400,31604790,10920,10950,11000,10920,1262
|
|
20230801,090300,17786800,10910,10910,10910,10910,0
|
|
20230801,090200,17786800,10910,10910,10910,10910,0
|
|
20230801,090100,17786800,10910,10910,10920,10910,328
|
|
20230801,090000,14207870,10910,11000,11000,10910,1297
|