622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,191900,1036813300,10710,10710,10710,10710,2634
|
|
20230803,191800,1036813300,10710,10710,10710,10710,0
|
|
20230803,191700,1036813300,10710,10710,10710,10710,0
|
|
20230803,191600,1036813300,10710,10710,10710,10710,0
|
|
20230803,191500,1036813300,10710,10710,10710,10710,0
|
|
20230803,191400,1036813300,10710,10710,10710,10710,0
|
|
20230803,191300,1036813300,10710,10710,10710,10710,0
|
|
20230803,191200,1036813300,10710,10710,10710,10710,0
|
|
20230803,191100,1036813300,10710,10710,10710,10710,0
|
|
20230803,191000,1036813300,10710,10710,10710,10710,0
|
|
20230803,190900,1036813300,10710,10710,10710,10710,0
|
|
20230803,190800,1036813300,10710,10710,10710,10710,0
|
|
20230803,190700,1036813300,10710,10710,10710,10710,0
|
|
20230803,190600,1036813300,10710,10710,10710,10710,0
|
|
20230803,190500,1036813300,10710,10710,10710,10710,0
|
|
20230803,190400,1036813300,10710,10710,10710,10710,0
|
|
20230803,190300,1036813300,10710,10710,10710,10710,0
|
|
20230803,190200,1036813300,10710,10710,10710,10710,0
|
|
20230803,190100,1036813300,10710,10710,10710,10710,0
|
|
20230803,190000,1036813300,10710,10710,10710,10710,0
|
|
20230803,185900,1036813300,10710,10710,10710,10710,0
|
|
20230803,185800,1036813300,10710,10710,10710,10710,0
|
|
20230803,185700,1036813300,10710,10710,10710,10710,0
|
|
20230803,185600,1036813300,10710,10710,10710,10710,0
|
|
20230803,185500,1036813300,10710,10710,10710,10710,0
|
|
20230803,185400,1036813300,10710,10710,10710,10710,0
|
|
20230803,185300,1036813300,10710,10710,10710,10710,0
|
|
20230803,185200,1036813300,10710,10710,10710,10710,0
|
|
20230803,185100,1036813300,10710,10710,10710,10710,0
|
|
20230803,185000,1036813300,10710,10710,10710,10710,0
|
|
20230803,184900,1036813300,10710,10710,10710,10710,2634
|
|
20230803,184800,1036813300,10710,10710,10710,10710,0
|
|
20230803,184700,1036813300,10710,10710,10710,10710,0
|
|
20230803,184600,1036813300,10710,10710,10710,10710,0
|
|
20230803,184500,1036813300,10710,10710,10710,10710,0
|
|
20230803,184400,1036813300,10710,10710,10710,10710,0
|
|
20230803,184300,1036813300,10710,10710,10710,10710,0
|
|
20230803,184200,1036813300,10710,10710,10710,10710,0
|
|
20230803,184100,1036813300,10710,10710,10710,10710,0
|
|
20230803,184000,1036813300,10710,10710,10710,10710,0
|
|
20230803,183900,1036813300,10710,10710,10710,10710,0
|
|
20230803,183800,1036813300,10710,10710,10710,10710,0
|
|
20230803,183700,1036813300,10710,10710,10710,10710,0
|
|
20230803,183600,1036813300,10710,10710,10710,10710,0
|
|
20230803,183500,1036813300,10710,10710,10710,10710,0
|
|
20230803,183400,1036813300,10710,10710,10710,10710,0
|
|
20230803,183300,1036813300,10710,10710,10710,10710,0
|
|
20230803,183200,1036813300,10710,10710,10710,10710,0
|
|
20230803,183100,1036813300,10710,10710,10710,10710,0
|
|
20230803,183000,1036813300,10710,10710,10710,10710,0
|
|
20230803,182900,1036813300,10710,10710,10710,10710,0
|
|
20230803,182800,1036813300,10710,10710,10710,10710,0
|
|
20230803,182700,1036813300,10710,10710,10710,10710,0
|
|
20230803,182600,1036813300,10710,10710,10710,10710,0
|
|
20230803,182500,1036813300,10710,10710,10710,10710,0
|
|
20230803,182400,1036813300,10710,10710,10710,10710,0
|
|
20230803,182300,1036813300,10710,10710,10710,10710,0
|
|
20230803,182200,1036813300,10710,10710,10710,10710,0
|
|
20230803,182100,1036813300,10710,10710,10710,10710,0
|
|
20230803,182000,1036813300,10710,10710,10710,10710,0
|
|
20230803,181900,1036813300,10710,10710,10710,10710,2634
|
|
20230803,181800,1036813300,10710,10710,10710,10710,0
|
|
20230803,181700,1036813300,10710,10710,10710,10710,0
|
|
20230803,181600,1036813300,10710,10710,10710,10710,0
|
|
20230803,181500,1036813300,10710,10710,10710,10710,0
|
|
20230803,181400,1036813300,10710,10710,10710,10710,0
|
|
20230803,181300,1036813300,10710,10710,10710,10710,0
|
|
20230803,181200,1036813300,10710,10710,10710,10710,0
|
|
20230803,181100,1036813300,10710,10710,10710,10710,0
|
|
20230803,181000,1036813300,10710,10710,10710,10710,0
|
|
20230803,180900,1036813300,10710,10710,10710,10710,0
|
|
20230803,180800,1036813300,10710,10710,10710,10710,0
|
|
20230803,180700,1036813300,10710,10710,10710,10710,0
|
|
20230803,180600,1036813300,10710,10710,10710,10710,0
|
|
20230803,180500,1036813300,10710,10710,10710,10710,0
|
|
20230803,180400,1036813300,10710,10710,10710,10710,0
|
|
20230803,180300,1036813300,10710,10710,10710,10710,0
|
|
20230803,180200,1036813300,10710,10710,10710,10710,0
|
|
20230803,180100,1036813300,10710,10710,10710,10710,0
|
|
20230803,180000,1036813300,10710,10710,10710,10710,0
|
|
20230803,175900,1036813300,10710,10710,10710,10710,0
|
|
20230803,175800,1036813300,10710,10710,10710,10710,0
|
|
20230803,175700,1036813300,10710,10710,10710,10710,0
|
|
20230803,175600,1036813300,10710,10710,10710,10710,0
|
|
20230803,175500,1036813300,10710,10710,10710,10710,0
|
|
20230803,175400,1036813300,10710,10710,10710,10710,0
|
|
20230803,175300,1036813300,10710,10710,10710,10710,0
|
|
20230803,175200,1036813300,10710,10710,10710,10710,0
|
|
20230803,175100,1036813300,10710,10710,10710,10710,0
|
|
20230803,175000,1036813300,10710,10710,10710,10710,0
|
|
20230803,174900,1036813300,10710,10710,10710,10710,2634
|
|
20230803,174800,1036813300,10710,10710,10710,10710,0
|
|
20230803,174700,1036813300,10710,10710,10710,10710,0
|
|
20230803,174600,1036813300,10710,10710,10710,10710,0
|
|
20230803,174500,1036813300,10710,10710,10710,10710,0
|
|
20230803,174400,1036813300,10710,10710,10710,10710,0
|
|
20230803,174300,1036813300,10710,10710,10710,10710,0
|
|
20230803,174200,1036813300,10710,10710,10710,10710,0
|
|
20230803,174100,1036813300,10710,10710,10710,10710,0
|
|
20230803,174000,1036813300,10710,10710,10710,10710,0
|
|
20230803,173900,1036813300,10710,10710,10710,10710,0
|
|
20230803,173800,1036813300,10710,10710,10710,10710,0
|
|
20230803,173700,1036813300,10710,10710,10710,10710,0
|
|
20230803,173600,1036813300,10710,10710,10710,10710,0
|
|
20230803,173500,1036813300,10710,10710,10710,10710,0
|
|
20230803,173400,1036813300,10710,10710,10710,10710,0
|
|
20230803,173300,1036813300,10710,10710,10710,10710,0
|
|
20230803,173200,1036813300,10710,10710,10710,10710,0
|
|
20230803,173100,1036813300,10710,10710,10710,10710,0
|
|
20230803,173000,1036813300,10710,10710,10710,10710,0
|
|
20230803,172900,1036813300,10710,10710,10710,10710,0
|
|
20230803,172800,1036813300,10710,10710,10710,10710,0
|
|
20230803,172700,1036813300,10710,10710,10710,10710,0
|
|
20230803,172600,1036813300,10710,10710,10710,10710,0
|
|
20230803,172500,1036813300,10710,10710,10710,10710,0
|
|
20230803,172400,1036813300,10710,10710,10710,10710,0
|
|
20230803,172300,1036813300,10710,10710,10710,10710,0
|
|
20230803,172200,1036813300,10710,10710,10710,10710,0
|
|
20230803,172100,1036813300,10710,10710,10710,10710,0
|
|
20230803,172000,1036813300,10710,10710,10710,10710,0
|
|
20230803,171900,1036813300,10710,10710,10710,10710,2634
|
|
20230803,171800,1036813300,10710,10710,10710,10710,0
|
|
20230803,171700,1036813300,10710,10710,10710,10710,0
|
|
20230803,171600,1036813300,10710,10710,10710,10710,0
|
|
20230803,171500,1036813300,10710,10710,10710,10710,0
|
|
20230803,171400,1036813300,10710,10710,10710,10710,0
|
|
20230803,171300,1036813300,10710,10710,10710,10710,0
|
|
20230803,171200,1036813300,10710,10710,10710,10710,0
|
|
20230803,171100,1036813300,10710,10710,10710,10710,0
|
|
20230803,171000,1036813300,10710,10710,10710,10710,0
|
|
20230803,170900,1036813300,10710,10710,10710,10710,0
|
|
20230803,170800,1036813300,10710,10710,10710,10710,0
|
|
20230803,170700,1036813300,10710,10710,10710,10710,0
|
|
20230803,170600,1036813300,10710,10710,10710,10710,0
|
|
20230803,170500,1036813300,10710,10710,10710,10710,0
|
|
20230803,170400,1036813300,10710,10710,10710,10710,0
|
|
20230803,170300,1036813300,10710,10710,10710,10710,0
|
|
20230803,170200,1036813300,10710,10710,10710,10710,0
|
|
20230803,170100,1036813300,10710,10710,10710,10710,0
|
|
20230803,170000,1036813300,10710,10710,10710,10710,0
|
|
20230803,165900,1036813300,10710,10710,10710,10710,0
|
|
20230803,165800,1036813300,10710,10710,10710,10710,0
|
|
20230803,165700,1036813300,10710,10710,10710,10710,0
|
|
20230803,165600,1036813300,10710,10710,10710,10710,0
|
|
20230803,165500,1036813300,10710,10710,10710,10710,0
|
|
20230803,165400,1036813300,10710,10710,10710,10710,0
|
|
20230803,165300,1036813300,10710,10710,10710,10710,0
|
|
20230803,165200,1036813300,10710,10710,10710,10710,0
|
|
20230803,165100,1036813300,10710,10710,10710,10710,0
|
|
20230803,165000,1036813300,10710,10710,10710,10710,0
|
|
20230803,164900,1036813300,10710,10710,10710,10710,2634
|
|
20230803,164800,1036813300,10710,10710,10710,10710,0
|
|
20230803,164700,1036813300,10710,10710,10710,10710,0
|
|
20230803,164600,1036813300,10710,10710,10710,10710,0
|
|
20230803,164500,1036813300,10710,10710,10710,10710,0
|
|
20230803,164400,1036813300,10710,10710,10710,10710,0
|
|
20230803,164300,1036813300,10710,10710,10710,10710,0
|
|
20230803,164200,1036813300,10710,10710,10710,10710,0
|
|
20230803,164100,1036813300,10710,10710,10710,10710,0
|
|
20230803,164000,1036813300,10710,10710,10710,10710,0
|
|
20230803,163900,1036813300,10710,10710,10710,10710,0
|
|
20230803,163800,1036813300,10710,10710,10710,10710,0
|
|
20230803,163700,1036813300,10710,10710,10710,10710,0
|
|
20230803,163600,1036813300,10710,10710,10710,10710,0
|
|
20230803,163500,1036813300,10710,10710,10710,10710,0
|
|
20230803,163400,1036813300,10710,10710,10710,10710,0
|
|
20230803,163300,1036813300,10710,10710,10710,10710,0
|
|
20230803,163200,1036813300,10710,10710,10710,10710,0
|
|
20230803,163100,1036813300,10710,10710,10710,10710,0
|
|
20230803,163000,1036813300,10710,10710,10710,10710,0
|
|
20230803,162900,1036813300,10710,10710,10710,10710,0
|
|
20230803,162800,1036813300,10710,10710,10710,10710,0
|
|
20230803,162700,1036813300,10710,10710,10710,10710,0
|
|
20230803,162600,1036813300,10710,10710,10710,10710,0
|
|
20230803,162500,1036813300,10710,10710,10710,10710,0
|
|
20230803,162400,1036813300,10710,10710,10710,10710,0
|
|
20230803,162300,1036813300,10710,10710,10710,10710,0
|
|
20230803,162200,1036813300,10710,10710,10710,10710,0
|
|
20230803,162100,1036813300,10710,10710,10710,10710,0
|
|
20230803,162000,1036813300,10710,10710,10710,10710,0
|
|
20230803,161900,1036813300,10710,10710,10710,10710,2634
|
|
20230803,161800,1036813300,10710,10710,10710,10710,0
|
|
20230803,161700,1036813300,10710,10710,10710,10710,0
|
|
20230803,161600,1036813300,10710,10710,10710,10710,0
|
|
20230803,161500,1036813300,10710,10710,10710,10710,0
|
|
20230803,161400,1036813300,10710,10710,10710,10710,0
|
|
20230803,161300,1036813300,10710,10710,10710,10710,0
|
|
20230803,161200,1036813300,10710,10710,10710,10710,0
|
|
20230803,161100,1036813300,10710,10710,10710,10710,0
|
|
20230803,161000,1036813300,10710,10710,10710,10710,0
|
|
20230803,160900,1036813300,10710,10710,10710,10710,0
|
|
20230803,160800,1036813300,10710,10710,10710,10710,0
|
|
20230803,160700,1036813300,10710,10710,10710,10710,0
|
|
20230803,160600,1036813300,10710,10710,10710,10710,0
|
|
20230803,160500,1036813300,10710,10710,10710,10710,0
|
|
20230803,160400,1036813300,10710,10710,10710,10710,0
|
|
20230803,160300,1036813300,10710,10710,10710,10710,0
|
|
20230803,160200,1036813300,10710,10710,10710,10710,0
|
|
20230803,160100,1036813300,10710,10710,10710,10710,0
|
|
20230803,160000,1036813300,10710,10710,10710,10710,0
|
|
20230803,155900,1036813300,10710,10710,10710,10710,0
|
|
20230803,155800,1036813300,10710,10710,10710,10710,0
|
|
20230803,155700,1036813300,10710,10710,10710,10710,0
|
|
20230803,155600,1036813300,10710,10710,10710,10710,0
|
|
20230803,155500,1036813300,10710,10710,10710,10710,0
|
|
20230803,155400,1036813300,10710,10710,10710,10710,0
|
|
20230803,155300,1036813300,10710,10710,10710,10710,0
|
|
20230803,155200,1036813300,10710,10710,10710,10710,0
|
|
20230803,155100,1036813300,10710,10710,10710,10710,0
|
|
20230803,155000,1036813300,10710,10710,10710,10710,0
|
|
20230803,154900,1036813300,10710,10710,10710,10710,2634
|
|
20230803,154800,1036813300,10710,10710,10710,10710,0
|
|
20230803,154700,1036813300,10710,10710,10710,10710,0
|
|
20230803,154600,1036813300,10710,10710,10710,10710,0
|
|
20230803,154500,1036813300,10710,10710,10710,10710,0
|
|
20230803,154400,1036813300,10710,10710,10710,10710,0
|
|
20230803,154300,1036813300,10710,10710,10710,10710,0
|
|
20230803,154200,1036813300,10710,10710,10710,10710,0
|
|
20230803,154100,1036813300,10710,10710,10710,10710,0
|
|
20230803,154000,1036813300,10710,10710,10710,10710,0
|
|
20230803,153900,1036813300,10710,10710,10710,10710,0
|
|
20230803,153800,1036813300,10710,10710,10710,10710,0
|
|
20230803,153700,1036813300,10710,10710,10710,10710,0
|
|
20230803,153600,1036813300,10710,10710,10710,10710,0
|
|
20230803,153500,1036813300,10710,10710,10710,10710,0
|
|
20230803,153400,1036813300,10710,10710,10710,10710,0
|
|
20230803,153300,1036813300,10710,10710,10710,10710,0
|
|
20230803,153200,1036813300,10710,10710,10710,10710,0
|
|
20230803,153100,1036813300,10710,10710,10710,10710,0
|
|
20230803,153000,1036813300,10710,10710,10710,10710,2634
|
|
20230803,152900,1008603160,10680,10680,10680,10680,0
|
|
20230803,152800,1008603160,10680,10680,10680,10680,0
|
|
20230803,152700,1008603160,10680,10680,10680,10680,0
|
|
20230803,152600,1008603160,10680,10680,10680,10680,0
|
|
20230803,152500,1008603160,10680,10680,10680,10680,0
|
|
20230803,152400,1008603160,10680,10680,10680,10680,0
|
|
20230803,152300,1008603160,10680,10680,10680,10680,0
|
|
20230803,152200,1008603160,10680,10680,10680,10680,0
|
|
20230803,152100,1008603160,10680,10680,10680,10680,0
|
|
20230803,152000,1008603160,10680,10680,10680,10680,0
|
|
20230803,151900,1008603160,10680,10670,10680,10670,73
|
|
20230803,151800,1007824230,10680,10670,10680,10670,155
|
|
20230803,151700,1006169830,10680,10680,10680,10680,4
|
|
20230803,151600,1006127110,10680,10670,10680,10670,1096
|
|
20230803,151500,994422790,10680,10660,10680,10660,1248
|
|
20230803,151400,981105940,10650,10640,10650,10640,790
|
|
20230803,151300,972692830,10640,10660,10660,10640,147
|
|
20230803,151200,971125910,10660,10640,10660,10640,135
|
|
20230803,151100,969686840,10660,10660,10670,10650,606
|
|
20230803,151000,963232370,10680,10680,10680,10680,0
|
|
20230803,150900,963232370,10680,10680,10680,10680,0
|
|
20230803,150800,963232370,10680,10680,10680,10680,0
|
|
20230803,150700,963232370,10680,10670,10680,10660,1432
|
|
20230803,150600,947956940,10670,10640,10670,10640,1507
|
|
20230803,150500,931893010,10640,10630,10640,10630,6
|
|
20230803,150400,931829190,10630,10630,10630,10630,246
|
|
20230803,150300,929214210,10630,10630,10630,10630,0
|
|
20230803,150200,929214210,10630,10590,10630,10590,173
|
|
20230803,150100,927382100,10590,10600,10600,10580,215
|
|
20230803,150000,925107060,10630,10630,10630,10630,0
|
|
20230803,145900,925107060,10630,10630,10630,10630,1
|
|
20230803,145800,925096430,10600,10600,10600,10600,299
|
|
20230803,145700,921927030,10620,10650,10650,10620,355
|
|
20230803,145600,918153200,10650,10600,10650,10600,236
|
|
20230803,145500,915650710,10580,10580,10580,10580,10
|
|
20230803,145400,915544910,10600,10600,10600,10600,8
|
|
20230803,145300,915460110,10600,10600,10600,10600,0
|
|
20230803,145200,915460110,10600,10600,10600,10600,0
|
|
20230803,145100,915460110,10600,10620,10620,10600,15
|
|
20230803,145000,915301010,10620,10620,10620,10620,161
|
|
20230803,144900,913591190,10630,10630,10630,10630,10
|
|
20230803,144800,913484890,10630,10630,10630,10630,1
|
|
20230803,144700,913474260,10600,10600,10600,10600,1
|
|
20230803,144600,913463660,10600,10630,10630,10600,76
|
|
20230803,144500,912658000,10600,10600,10600,10600,171
|
|
20230803,144400,910845400,10640,10630,10640,10630,101
|
|
20230803,144300,909771760,10630,10630,10640,10630,862
|
|
20230803,144200,900608690,10640,10600,10640,10600,216
|
|
20230803,144100,898315050,10650,10650,10650,10650,0
|
|
20230803,144000,898315050,10650,10640,10650,10640,53
|
|
20230803,143900,897751090,10640,10620,10640,10620,107
|
|
20230803,143800,896614630,10620,10640,10650,10620,819
|
|
20230803,143700,887910620,10650,10640,10650,10640,5
|
|
20230803,143600,887857410,10640,10650,10650,10640,114
|
|
20230803,143500,886643350,10650,10650,10650,10650,1
|
|
20230803,143400,886632700,10640,10640,10640,10640,4
|
|
20230803,143300,886590140,10650,10650,10650,10650,0
|
|
20230803,143200,886590140,10650,10650,10650,10650,0
|
|
20230803,143100,886590140,10650,10650,10650,10640,232
|
|
20230803,143000,884121640,10620,10620,10620,10620,476
|
|
20230803,142900,879066520,10600,10600,10600,10600,1614
|
|
20230803,142800,861958120,10600,10600,10600,10600,0
|
|
20230803,142700,861958120,10600,10600,10600,10600,10
|
|
20230803,142600,861852120,10600,10600,10600,10600,0
|
|
20230803,142500,861852120,10600,10600,10600,10600,0
|
|
20230803,142400,861852120,10600,10550,10600,10550,181
|
|
20230803,142300,859937520,10600,10590,10600,10590,26
|
|
20230803,142200,859662160,10590,10590,10590,10590,0
|
|
20230803,142100,859662160,10590,10590,10590,10590,3
|
|
20230803,142000,859630390,10540,10570,10590,10540,85
|
|
20230803,141900,858734140,10560,10560,10560,10560,0
|
|
20230803,141800,858734140,10560,10560,10560,10560,11
|
|
20230803,141700,858617980,10540,10540,10540,10540,0
|
|
20230803,141600,858617980,10540,10540,10540,10540,35
|
|
20230803,141500,858249080,10540,10540,10540,10540,95
|
|
20230803,141400,857247780,10560,10560,10560,10560,1
|
|
20230803,141300,857237220,10580,10580,10580,10580,0
|
|
20230803,141200,857237220,10580,10580,10580,10580,0
|
|
20230803,141100,857237220,10580,10580,10580,10580,0
|
|
20230803,141000,857237220,10580,10550,10580,10540,3
|
|
20230803,140900,857205550,10580,10580,10580,10580,0
|
|
20230803,140800,857205550,10580,10540,10580,10540,161
|
|
20230803,140700,855508570,10560,10560,10560,10560,230
|
|
20230803,140600,853079770,10560,10600,10600,10560,622
|
|
20230803,140500,846511410,10570,10580,10580,10570,410
|
|
20230803,140400,842173690,10590,10590,10590,10590,0
|
|
20230803,140300,842173690,10590,10590,10590,10590,92
|
|
20230803,140200,841199410,10590,10590,10590,10590,1
|
|
20230803,140100,841188820,10590,10590,10590,10590,2
|
|
20230803,140000,841167640,10590,10590,10590,10590,2
|
|
20230803,135900,841146460,10580,10580,10580,10580,0
|
|
20230803,135800,841146460,10580,10580,10580,10580,1
|
|
20230803,135700,841135880,10580,10580,10580,10580,100
|
|
20230803,135600,840077880,10580,10580,10580,10580,38
|
|
20230803,135500,839675840,10580,10580,10580,10580,0
|
|
20230803,135400,839675840,10580,10580,10580,10580,7
|
|
20230803,135300,839601780,10580,10580,10580,10580,0
|
|
20230803,135200,839601780,10580,10580,10580,10580,10
|
|
20230803,135100,839495980,10580,10580,10580,10580,1
|
|
20230803,135000,839485400,10530,10570,10570,10530,1104
|
|
20230803,134900,827855740,10540,10540,10540,10540,0
|
|
20230803,134800,827855740,10540,10570,10580,10540,67
|
|
20230803,134700,827148860,10530,10530,10530,10530,0
|
|
20230803,134600,827148860,10530,10540,10540,10530,17
|
|
20230803,134500,826969840,10540,10540,10540,10540,47
|
|
20230803,134400,826474460,10570,10570,10570,10570,0
|
|
20230803,134300,826474460,10570,10570,10570,10570,0
|
|
20230803,134200,826474460,10570,10570,10570,10570,0
|
|
20230803,134100,826474460,10570,10570,10570,10570,67
|
|
20230803,134000,825766270,10570,10570,10570,10570,0
|
|
20230803,133900,825766270,10570,10550,10570,10550,2
|
|
20230803,133800,825745150,10570,10550,10570,10550,24
|
|
20230803,133700,825491550,10540,10540,10540,10540,189
|
|
20230803,133600,823499490,10540,10570,10570,10540,4
|
|
20230803,133500,823457240,10570,10570,10570,10570,0
|
|
20230803,133400,823457240,10570,10570,10570,10570,18
|
|
20230803,133300,823266980,10570,10570,10570,10570,0
|
|
20230803,133200,823266980,10570,10570,10570,10570,0
|
|
20230803,133100,823266980,10570,10570,10570,10570,53
|
|
20230803,133000,822706770,10570,10570,10570,10570,3
|
|
20230803,132900,822675060,10570,10570,10570,10570,50
|
|
20230803,132800,822146560,10580,10580,10580,10580,9
|
|
20230803,132700,822051340,10580,10580,10580,10580,0
|
|
20230803,132600,822051340,10580,10580,10580,10580,1
|
|
20230803,132500,822040760,10530,10540,10540,10530,80
|
|
20230803,132400,821198180,10580,10540,10580,10540,15
|
|
20230803,132300,821039560,10580,10580,10580,10580,0
|
|
20230803,132200,821039560,10580,10580,10580,10580,0
|
|
20230803,132100,821039560,10580,10550,10580,10530,101
|
|
20230803,132000,819975960,10540,10550,10550,10540,1452
|
|
20230803,131900,804658370,10560,10560,10560,10560,151
|
|
20230803,131800,803063810,10580,10580,10580,10580,185
|
|
20230803,131700,801106510,10580,10580,10580,10580,0
|
|
20230803,131600,801106510,10580,10560,10580,10560,6
|
|
20230803,131500,801043120,10560,10560,10560,10560,0
|
|
20230803,131400,801043120,10560,10560,10560,10560,1
|
|
20230803,131300,801032560,10550,10550,10550,10550,30
|
|
20230803,131200,800716060,10550,10550,10550,10550,0
|
|
20230803,131100,800716060,10550,10550,10550,10550,109
|
|
20230803,131000,799566110,10550,10550,10550,10550,361
|
|
20230803,130900,795757560,10550,10550,10550,10550,2
|
|
20230803,130800,795736460,10550,10550,10550,10550,13
|
|
20230803,130700,795599310,10550,10550,10550,10550,0
|
|
20230803,130600,795599310,10550,10540,10550,10540,5
|
|
20230803,130500,795546580,10540,10540,10540,10540,0
|
|
20230803,130400,795546580,10540,10540,10540,10540,200
|
|
20230803,130300,793438580,10540,10530,10540,10530,111
|
|
20230803,130200,792269650,10520,10520,10520,10520,0
|
|
20230803,130100,792269650,10520,10520,10520,10520,0
|
|
20230803,130000,792269650,10520,10520,10520,10520,0
|
|
20230803,125900,792269650,10520,10520,10520,10520,0
|
|
20230803,125800,792269650,10520,10520,10520,10520,30
|
|
20230803,125700,791954050,10540,10540,10540,10540,0
|
|
20230803,125600,791954050,10540,10540,10540,10540,0
|
|
20230803,125500,791954050,10540,10540,10540,10540,0
|
|
20230803,125400,791954050,10540,10540,10540,10540,1
|
|
20230803,125300,791943510,10550,10520,10550,10510,41
|
|
20230803,125200,791512470,10510,10510,10510,10510,0
|
|
20230803,125100,791512470,10510,10530,10530,10510,420
|
|
20230803,125000,787093730,10520,10520,10520,10520,0
|
|
20230803,124900,787093730,10520,10520,10520,10520,10
|
|
20230803,124800,786988530,10520,10520,10520,10520,68
|
|
20230803,124700,786273170,10510,10510,10510,10510,6
|
|
20230803,124600,786210110,10520,10520,10520,10520,20
|
|
20230803,124500,785999710,10520,10520,10520,10520,1
|
|
20230803,124400,785989190,10510,10510,10510,10510,11
|
|
20230803,124300,785873580,10510,10510,10510,10510,79
|
|
20230803,124200,785043290,10500,10500,10500,10500,0
|
|
20230803,124100,785043290,10500,10490,10500,10490,790
|
|
20230803,124000,776748390,10480,10480,10480,10480,81
|
|
20230803,123900,775899510,10500,10500,10500,10500,0
|
|
20230803,123800,775899510,10500,10500,10500,10500,0
|
|
20230803,123700,775899510,10500,10500,10500,10500,3
|
|
20230803,123600,775868010,10440,10440,10440,10440,0
|
|
20230803,123500,775868010,10440,10440,10440,10440,0
|
|
20230803,123400,775868010,10440,10450,10450,10440,408
|
|
20230803,123300,771604640,10460,10480,10480,10460,505
|
|
20230803,123200,766319820,10490,10500,10500,10490,41
|
|
20230803,123100,765889460,10500,10500,10500,10500,0
|
|
20230803,123000,765889460,10500,10500,10500,10500,180
|
|
20230803,122900,763999460,10510,10510,10510,10510,25
|
|
20230803,122800,763736710,10510,10510,10520,10510,250
|
|
20230803,122700,761108780,10500,10500,10500,10500,100
|
|
20230803,122600,760058780,10500,10500,10500,10500,35
|
|
20230803,122500,759691280,10530,10500,10530,10500,21
|
|
20230803,122400,759470180,10530,10530,10530,10530,0
|
|
20230803,122300,759470180,10530,10530,10530,10500,99
|
|
20230803,122200,758430410,10530,10500,10530,10500,501
|
|
20230803,122100,753164250,10490,10490,10490,10490,10
|
|
20230803,122000,753059350,10460,10460,10460,10460,100
|
|
20230803,121900,752013350,10460,10460,10460,10460,10
|
|
20230803,121800,751908750,10460,10460,10460,10460,153
|
|
20230803,121700,750308370,10450,10450,10450,10450,0
|
|
20230803,121600,750308370,10450,10450,10450,10450,0
|
|
20230803,121500,750308370,10450,10450,10450,10450,0
|
|
20230803,121400,750308370,10450,10460,10460,10450,770
|
|
20230803,121300,742260850,10460,10460,10460,10460,589
|
|
20230803,121200,736099910,10460,10460,10460,10460,0
|
|
20230803,121100,736099910,10460,10460,10460,10460,69
|
|
20230803,121000,735378170,10460,10460,10460,10460,206
|
|
20230803,120900,733223410,10460,10460,10460,10460,1
|
|
20230803,120800,733212950,10460,10470,10470,10460,300
|
|
20230803,120700,730074650,10460,10460,10460,10460,0
|
|
20230803,120600,730074650,10460,10460,10460,10460,0
|
|
20230803,120500,730074650,10460,10470,10470,10460,17
|
|
20230803,120400,729896770,10520,10520,10520,10520,1
|
|
20230803,120300,729886250,10460,10500,10500,10460,190
|
|
20230803,120200,727894040,10520,10520,10520,10520,0
|
|
20230803,120100,727894040,10520,10520,10520,10520,1
|
|
20230803,120000,727883520,10520,10520,10520,10520,0
|
|
20230803,115900,727883520,10520,10500,10520,10500,112
|
|
20230803,115800,726705990,10500,10510,10510,10500,25
|
|
20230803,115700,726443390,10500,10500,10500,10500,0
|
|
20230803,115600,726443390,10500,10500,10500,10500,0
|
|
20230803,115500,726443390,10500,10500,10500,10500,1
|
|
20230803,115400,726432890,10500,10500,10500,10500,4
|
|
20230803,115300,726390890,10530,10530,10530,10530,40
|
|
20230803,115200,725969690,10520,10510,10520,10510,134
|
|
20230803,115100,724560120,10510,10510,10510,10510,0
|
|
20230803,115000,724560120,10510,10500,10510,10500,33
|
|
20230803,114900,724213420,10450,10500,10500,10450,257
|
|
20230803,114800,721523640,10500,10500,10500,10500,385
|
|
20230803,114700,717481140,10500,10510,10510,10500,197
|
|
20230803,114600,715412610,10510,10510,10530,10510,10
|
|
20230803,114500,715307400,10500,10490,10500,10490,403
|
|
20230803,114400,711079320,10450,10450,10450,10450,0
|
|
20230803,114300,711079320,10450,10450,10450,10450,9
|
|
20230803,114200,710985270,10480,10490,10490,10480,310
|
|
20230803,114100,707736430,10480,10480,10480,10480,21
|
|
20230803,114000,707516350,10480,10470,10480,10470,74
|
|
20230803,113900,706741560,10460,10480,10480,10460,85
|
|
20230803,113800,705852440,10480,10480,10480,10480,2
|
|
20230803,113700,705831480,10480,10490,10490,10450,183
|
|
20230803,113600,703913840,10450,10460,10460,10450,1700
|
|
20230803,113500,686144930,10460,10490,10490,10460,1272
|
|
20230803,113400,672833720,10480,10490,10490,10480,114
|
|
20230803,113300,671638990,10460,10460,10460,10460,291
|
|
20230803,113200,668595130,10450,10470,10470,10450,1271
|
|
20230803,113100,655302290,10470,10470,10470,10470,641
|
|
20230803,113000,648591020,10470,10480,10480,10470,506
|
|
20230803,112900,643293030,10470,10490,10490,10470,545
|
|
20230803,112800,637581360,10500,10500,10500,10500,13
|
|
20230803,112700,637444860,10500,10500,10500,10500,0
|
|
20230803,112600,637444860,10500,10500,10540,10500,583
|
|
20230803,112500,631316720,10550,10500,10550,10500,33
|
|
20230803,112400,630969780,10500,10500,10500,10500,1
|
|
20230803,112300,630959280,10490,10500,10500,10480,454
|
|
20230803,112200,626195280,10480,10480,10480,10480,10
|
|
20230803,112100,626090480,10480,10480,10480,10480,306
|
|
20230803,112000,622883600,10480,10500,10500,10480,1263
|
|
20230803,111900,609639160,10500,10500,10500,10500,0
|
|
20230803,111800,609639160,10500,10510,10510,10500,202
|
|
20230803,111700,607517830,10520,10520,10520,10520,70
|
|
20230803,111600,606781430,10520,10520,10520,10520,19
|
|
20230803,111500,606581550,10490,10510,10510,10490,173
|
|
20230803,111400,604763500,10480,10480,10480,10480,0
|
|
20230803,111300,604763500,10480,10480,10490,10480,250
|
|
20230803,111200,602142860,10470,10470,10470,10470,0
|
|
20230803,111100,602142860,10470,10510,10510,10470,789
|
|
20230803,111000,593858320,10500,10500,10500,10500,0
|
|
20230803,110900,593858320,10500,10510,10510,10500,2280
|
|
20230803,110800,569918310,10500,10520,10520,10500,5808
|
|
20230803,110700,508891980,10520,10530,10530,10520,200
|
|
20230803,110600,506786530,10520,10520,10520,10520,29
|
|
20230803,110500,506481450,10520,10550,10550,10520,50
|
|
20230803,110400,505954390,10550,10530,10550,10520,89
|
|
20230803,110300,505017950,10530,10530,10530,10530,100
|
|
20230803,110200,503964950,10530,10530,10530,10530,476
|
|
20230803,110100,498952670,10530,10530,10530,10530,55
|
|
20230803,110000,498373520,10530,10530,10530,10530,0
|
|
20230803,105900,498373520,10530,10530,10530,10530,0
|
|
20230803,105800,498373520,10530,10530,10530,10530,0
|
|
20230803,105700,498373520,10530,10530,10530,10530,1018
|
|
20230803,105600,487653980,10540,10550,10550,10540,185
|
|
20230803,105500,485703700,10550,10550,10550,10550,458
|
|
20230803,105400,480871800,10550,10550,10550,10550,0
|
|
20230803,105300,480871800,10550,10550,10550,10550,0
|
|
20230803,105200,480871800,10550,10600,10600,10550,305
|
|
20230803,105100,477653800,10600,10600,10600,10600,0
|
|
20230803,105000,477653800,10600,10600,10600,10600,22
|
|
20230803,104900,477420600,10560,10560,10560,10560,332
|
|
20230803,104800,473914680,10600,10600,10600,10600,0
|
|
20230803,104700,473914680,10600,10600,10600,10600,0
|
|
20230803,104600,473914680,10600,10560,10600,10560,110
|
|
20230803,104500,472749440,10540,10540,10540,10540,113
|
|
20230803,104400,471558420,10530,10560,10560,10530,4729
|
|
20230803,104300,421682700,10560,10560,10560,10560,10
|
|
20230803,104200,421577100,10560,10560,10560,10560,32
|
|
20230803,104100,421239180,10560,10580,10580,10560,669
|
|
20230803,104000,414169240,10620,10620,10620,10620,1
|
|
20230803,103900,414158620,10620,10620,10620,10620,60
|
|
20230803,103800,413521420,10620,10620,10620,10620,0
|
|
20230803,103700,413521420,10620,10620,10620,10620,50
|
|
20230803,103600,412990420,10580,10580,10580,10580,0
|
|
20230803,103500,412990420,10580,10580,10580,10580,31
|
|
20230803,103400,412662440,10570,10570,10570,10570,0
|
|
20230803,103300,412662440,10570,10570,10570,10570,0
|
|
20230803,103200,412662440,10570,10580,10580,10570,13
|
|
20230803,103100,412524970,10630,10610,10650,10560,177
|
|
20230803,103000,410654120,10610,10570,10610,10570,755
|
|
20230803,102900,402673570,10550,10550,10550,10550,1001
|
|
20230803,102800,392113020,10550,10560,10560,10550,14
|
|
20230803,102700,391965220,10550,10570,10570,10550,718
|
|
20230803,102600,384377960,10580,10620,10630,10580,1663
|
|
20230803,102500,366761150,10620,10700,10710,10620,108
|
|
20230803,102400,365610470,10720,10720,10720,10720,40
|
|
20230803,102300,365181670,10720,10720,10720,10720,1
|
|
20230803,102200,365170950,10720,10720,10720,10720,10
|
|
20230803,102100,365063750,10720,10720,10720,10720,0
|
|
20230803,102000,365063750,10720,10660,10720,10660,300
|
|
20230803,101900,361853580,10660,10660,10660,10660,5
|
|
20230803,101800,361800280,10620,10620,10620,10620,1
|
|
20230803,101700,361789660,10620,10610,10620,10610,256
|
|
20230803,101600,359073450,10620,10620,10620,10620,5
|
|
20230803,101500,359020350,10620,10620,10620,10620,0
|
|
20230803,101400,359020350,10620,10620,10620,10620,4
|
|
20230803,101300,358977870,10620,10630,10630,10590,1032
|
|
20230803,101200,348043640,10600,10600,10600,10600,235
|
|
20230803,101100,345552640,10600,10620,10640,10600,1661
|
|
20230803,101000,327934550,10650,10620,10650,10620,314
|
|
20230803,100900,324598940,10620,10660,10660,10620,796
|
|
20230803,100800,316138130,10660,10670,10670,10660,201
|
|
20230803,100700,313995460,10660,10660,10660,10660,0
|
|
20230803,100600,313995460,10660,10670,10670,10660,70
|
|
20230803,100500,313248570,10690,10670,10690,10670,549
|
|
20230803,100400,307380430,10670,10670,10670,10650,181
|
|
20230803,100300,305449750,10650,10650,10680,10640,1415
|
|
20230803,100200,290382120,10660,10660,10660,10660,0
|
|
20230803,100100,290382120,10660,10660,10660,10660,630
|
|
20230803,100000,283666320,10660,10690,10690,10660,34
|
|
20230803,095900,283303550,10660,10660,10660,10660,0
|
|
20230803,095800,283303550,10660,10690,10690,10660,1001
|
|
20230803,095700,272626460,10690,10690,10690,10690,5
|
|
20230803,095600,272573010,10690,10690,10690,10690,0
|
|
20230803,095500,272573010,10690,10690,10690,10690,147
|
|
20230803,095400,271001580,10710,10710,10710,10710,6
|
|
20230803,095300,270937320,10710,10710,10710,10710,21
|
|
20230803,095200,270712410,10680,10680,10680,10680,1
|
|
20230803,095100,270701730,10730,10730,10730,10730,0
|
|
20230803,095000,270701730,10730,10730,10730,10730,31
|
|
20230803,094900,270369100,10670,10680,10680,10660,1322
|
|
20230803,094800,256269410,10700,10750,10750,10690,1020
|
|
20230803,094700,245355370,10750,10700,10750,10700,278
|
|
20230803,094600,242380470,10750,10750,10750,10750,75
|
|
20230803,094500,241574220,10750,10750,10750,10700,96
|
|
20230803,094400,240546920,10700,10760,10760,10700,115
|
|
20230803,094300,239316360,10780,10690,10780,10690,1952
|
|
20230803,094200,218397380,10680,10670,10690,10670,325
|
|
20230803,094100,214926060,10680,10680,10680,10670,310
|
|
20230803,094000,211615370,10680,10680,10680,10680,0
|
|
20230803,093900,211615370,10680,10680,10680,10680,14
|
|
20230803,093800,211465850,10630,10630,10680,10630,784
|
|
20230803,093700,203131780,10680,10620,10680,10610,1143
|
|
20230803,093600,190986220,10610,10640,10640,10610,428
|
|
20230803,093500,186437450,10650,10670,10670,10620,33
|
|
20230803,093400,186086410,10670,10670,10670,10670,1
|
|
20230803,093300,186075740,10610,10610,10670,10610,4
|
|
20230803,093200,186033240,10610,10670,10680,10610,210
|
|
20230803,093100,183802690,10680,10630,10680,10630,408
|
|
20230803,093000,179465600,10620,10620,10620,10620,0
|
|
20230803,092900,179465600,10620,10620,10620,10620,3
|
|
20230803,092800,179433740,10670,10680,10680,10670,106
|
|
20230803,092700,178301690,10680,10700,10700,10680,13
|
|
20230803,092600,178162650,10700,10620,10700,10620,7
|
|
20230803,092500,178087840,10650,10690,10700,10650,656
|
|
20230803,092400,171074540,10680,10660,10680,10660,77
|
|
20230803,092300,170253230,10640,10670,10670,10640,365
|
|
20230803,092200,166361530,10670,10670,10670,10600,111
|
|
20230803,092100,165182200,10560,10560,10560,10560,0
|
|
20230803,092000,165182200,10560,10580,10650,10560,1577
|
|
20230803,091900,148461080,10550,10550,10550,10550,431
|
|
20230803,091800,143914030,10540,10570,10570,10540,230
|
|
20230803,091700,141489470,10540,10540,10540,10530,150
|
|
20230803,091600,139909300,10530,10530,10530,10530,158
|
|
20230803,091500,138245560,10530,10590,10590,10530,647
|
|
20230803,091400,131428730,10590,10590,10590,10590,11
|
|
20230803,091300,131312240,10590,10520,10590,10500,2742
|
|
20230803,091200,102431450,10520,10560,10560,10520,879
|
|
20230803,091100,93157930,10570,10620,10620,10570,1374
|
|
20230803,091000,78615590,10630,10630,10630,10630,542
|
|
20230803,090900,72854130,10670,10660,10670,10660,61
|
|
20230803,090800,72203860,10660,10660,10660,10660,300
|
|
20230803,090700,69005860,10600,10690,10690,10600,847
|
|
20230803,090600,60012420,10700,10730,10730,10700,2738
|
|
20230803,090500,30715390,10710,10710,10730,10710,597
|
|
20230803,090400,24320200,10700,10700,10780,10700,400
|
|
20230803,090300,20038450,10700,10790,10790,10700,1263
|
|
20230803,090200,6507430,10710,10710,10710,10710,0
|
|
20230803,090100,6507430,10710,10710,10710,10710,0
|
|
20230803,090000,6507430,10710,10790,10790,10710,583
|