642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,193900,5514041310,15800,15800,15800,15800,21627
|
|
20230804,193800,5514041310,15800,15800,15800,15800,0
|
|
20230804,193700,5514041310,15800,15800,15800,15800,0
|
|
20230804,193600,5514041310,15800,15800,15800,15800,0
|
|
20230804,193500,5514041310,15800,15800,15800,15800,0
|
|
20230804,193400,5514041310,15800,15800,15800,15800,0
|
|
20230804,193300,5514041310,15800,15800,15800,15800,0
|
|
20230804,193200,5514041310,15800,15800,15800,15800,0
|
|
20230804,193100,5514041310,15800,15800,15800,15800,0
|
|
20230804,193000,5514041310,15800,15800,15800,15800,0
|
|
20230804,192900,5514041310,15800,15800,15800,15800,0
|
|
20230804,192800,5514041310,15800,15800,15800,15800,0
|
|
20230804,192700,5514041310,15800,15800,15800,15800,0
|
|
20230804,192600,5514041310,15800,15800,15800,15800,0
|
|
20230804,192500,5514041310,15800,15800,15800,15800,0
|
|
20230804,192400,5514041310,15800,15800,15800,15800,0
|
|
20230804,192300,5514041310,15800,15800,15800,15800,0
|
|
20230804,192200,5514041310,15800,15800,15800,15800,0
|
|
20230804,192100,5514041310,15800,15800,15800,15800,0
|
|
20230804,192000,5514041310,15800,15800,15800,15800,0
|
|
20230804,191900,5514041310,15800,15800,15800,15800,0
|
|
20230804,191800,5514041310,15800,15800,15800,15800,0
|
|
20230804,191700,5514041310,15800,15800,15800,15800,0
|
|
20230804,191600,5514041310,15800,15800,15800,15800,0
|
|
20230804,191500,5514041310,15800,15800,15800,15800,0
|
|
20230804,191400,5514041310,15800,15800,15800,15800,0
|
|
20230804,191300,5514041310,15800,15800,15800,15800,0
|
|
20230804,191200,5514041310,15800,15800,15800,15800,0
|
|
20230804,191100,5514041310,15800,15800,15800,15800,0
|
|
20230804,191000,5514041310,15800,15800,15800,15800,0
|
|
20230804,190900,5514041310,15800,15800,15800,15800,21627
|
|
20230804,190800,5514041310,15800,15800,15800,15800,0
|
|
20230804,190700,5514041310,15800,15800,15800,15800,0
|
|
20230804,190600,5514041310,15800,15800,15800,15800,0
|
|
20230804,190500,5514041310,15800,15800,15800,15800,0
|
|
20230804,190400,5514041310,15800,15800,15800,15800,0
|
|
20230804,190300,5514041310,15800,15800,15800,15800,0
|
|
20230804,190200,5514041310,15800,15800,15800,15800,0
|
|
20230804,190100,5514041310,15800,15800,15800,15800,0
|
|
20230804,190000,5514041310,15800,15800,15800,15800,0
|
|
20230804,185900,5514041310,15800,15800,15800,15800,0
|
|
20230804,185800,5514041310,15800,15800,15800,15800,0
|
|
20230804,185700,5514041310,15800,15800,15800,15800,0
|
|
20230804,185600,5514041310,15800,15800,15800,15800,0
|
|
20230804,185500,5514041310,15800,15800,15800,15800,0
|
|
20230804,185400,5514041310,15800,15800,15800,15800,0
|
|
20230804,185300,5514041310,15800,15800,15800,15800,0
|
|
20230804,185200,5514041310,15800,15800,15800,15800,0
|
|
20230804,185100,5514041310,15800,15800,15800,15800,0
|
|
20230804,185000,5514041310,15800,15800,15800,15800,0
|
|
20230804,184900,5514041310,15800,15800,15800,15800,0
|
|
20230804,184800,5514041310,15800,15800,15800,15800,0
|
|
20230804,184700,5514041310,15800,15800,15800,15800,0
|
|
20230804,184600,5514041310,15800,15800,15800,15800,0
|
|
20230804,184500,5514041310,15800,15800,15800,15800,0
|
|
20230804,184400,5514041310,15800,15800,15800,15800,0
|
|
20230804,184300,5514041310,15800,15800,15800,15800,0
|
|
20230804,184200,5514041310,15800,15800,15800,15800,0
|
|
20230804,184100,5514041310,15800,15800,15800,15800,0
|
|
20230804,184000,5514041310,15800,15800,15800,15800,0
|
|
20230804,183900,5514041310,15800,15800,15800,15800,21627
|
|
20230804,183800,5514041310,15800,15800,15800,15800,0
|
|
20230804,183700,5514041310,15800,15800,15800,15800,0
|
|
20230804,183600,5514041310,15800,15800,15800,15800,0
|
|
20230804,183500,5514041310,15800,15800,15800,15800,0
|
|
20230804,183400,5514041310,15800,15800,15800,15800,0
|
|
20230804,183300,5514041310,15800,15800,15800,15800,0
|
|
20230804,183200,5514041310,15800,15800,15800,15800,0
|
|
20230804,183100,5514041310,15800,15800,15800,15800,0
|
|
20230804,183000,5514041310,15800,15800,15800,15800,0
|
|
20230804,182900,5514041310,15800,15800,15800,15800,0
|
|
20230804,182800,5514041310,15800,15800,15800,15800,0
|
|
20230804,182700,5514041310,15800,15800,15800,15800,0
|
|
20230804,182600,5514041310,15800,15800,15800,15800,0
|
|
20230804,182500,5514041310,15800,15800,15800,15800,0
|
|
20230804,182400,5514041310,15800,15800,15800,15800,0
|
|
20230804,182300,5514041310,15800,15800,15800,15800,0
|
|
20230804,182200,5514041310,15800,15800,15800,15800,0
|
|
20230804,182100,5514041310,15800,15800,15800,15800,0
|
|
20230804,182000,5514041310,15800,15800,15800,15800,0
|
|
20230804,181900,5514041310,15800,15800,15800,15800,0
|
|
20230804,181800,5514041310,15800,15800,15800,15800,0
|
|
20230804,181700,5514041310,15800,15800,15800,15800,0
|
|
20230804,181600,5514041310,15800,15800,15800,15800,0
|
|
20230804,181500,5514041310,15800,15800,15800,15800,0
|
|
20230804,181400,5514041310,15800,15800,15800,15800,0
|
|
20230804,181300,5514041310,15800,15800,15800,15800,0
|
|
20230804,181200,5514041310,15800,15800,15800,15800,0
|
|
20230804,181100,5514041310,15800,15800,15800,15800,0
|
|
20230804,181000,5514041310,15800,15800,15800,15800,0
|
|
20230804,180900,5514041310,15800,15800,15800,15800,21627
|
|
20230804,180800,5514041310,15800,15800,15800,15800,0
|
|
20230804,180700,5514041310,15800,15800,15800,15800,0
|
|
20230804,180600,5514041310,15800,15800,15800,15800,0
|
|
20230804,180500,5514041310,15800,15800,15800,15800,0
|
|
20230804,180400,5514041310,15800,15800,15800,15800,0
|
|
20230804,180300,5514041310,15800,15800,15800,15800,0
|
|
20230804,180200,5514041310,15800,15800,15800,15800,0
|
|
20230804,180100,5514041310,15800,15800,15800,15800,0
|
|
20230804,180000,5514041310,15800,15800,15800,15800,0
|
|
20230804,175900,5514041310,15800,15800,15800,15800,0
|
|
20230804,175800,5514041310,15800,15800,15800,15800,0
|
|
20230804,175700,5514041310,15800,15800,15800,15800,0
|
|
20230804,175600,5514041310,15800,15800,15800,15800,0
|
|
20230804,175500,5514041310,15800,15800,15800,15800,0
|
|
20230804,175400,5514041310,15800,15800,15800,15800,0
|
|
20230804,175300,5514041310,15800,15800,15800,15800,0
|
|
20230804,175200,5514041310,15800,15800,15800,15800,0
|
|
20230804,175100,5514041310,15800,15800,15800,15800,0
|
|
20230804,175000,5514041310,15800,15800,15800,15800,0
|
|
20230804,174900,5514041310,15800,15800,15800,15800,0
|
|
20230804,174800,5514041310,15800,15800,15800,15800,0
|
|
20230804,174700,5514041310,15800,15800,15800,15800,0
|
|
20230804,174600,5514041310,15800,15800,15800,15800,0
|
|
20230804,174500,5514041310,15800,15800,15800,15800,0
|
|
20230804,174400,5514041310,15800,15800,15800,15800,0
|
|
20230804,174300,5514041310,15800,15800,15800,15800,0
|
|
20230804,174200,5514041310,15800,15800,15800,15800,0
|
|
20230804,174100,5514041310,15800,15800,15800,15800,0
|
|
20230804,174000,5514041310,15800,15800,15800,15800,0
|
|
20230804,173900,5514041310,15800,15800,15800,15800,21627
|
|
20230804,173800,5514041310,15800,15800,15800,15800,0
|
|
20230804,173700,5514041310,15800,15800,15800,15800,0
|
|
20230804,173600,5514041310,15800,15800,15800,15800,0
|
|
20230804,173500,5514041310,15800,15800,15800,15800,0
|
|
20230804,173400,5514041310,15800,15800,15800,15800,0
|
|
20230804,173300,5514041310,15800,15800,15800,15800,0
|
|
20230804,173200,5514041310,15800,15800,15800,15800,0
|
|
20230804,173100,5514041310,15800,15800,15800,15800,0
|
|
20230804,173000,5514041310,15800,15800,15800,15800,0
|
|
20230804,172900,5514041310,15800,15800,15800,15800,0
|
|
20230804,172800,5514041310,15800,15800,15800,15800,0
|
|
20230804,172700,5514041310,15800,15800,15800,15800,0
|
|
20230804,172600,5514041310,15800,15800,15800,15800,0
|
|
20230804,172500,5514041310,15800,15800,15800,15800,0
|
|
20230804,172400,5514041310,15800,15800,15800,15800,0
|
|
20230804,172300,5514041310,15800,15800,15800,15800,0
|
|
20230804,172200,5514041310,15800,15800,15800,15800,0
|
|
20230804,172100,5514041310,15800,15800,15800,15800,0
|
|
20230804,172000,5514041310,15800,15800,15800,15800,0
|
|
20230804,171900,5514041310,15800,15800,15800,15800,0
|
|
20230804,171800,5514041310,15800,15800,15800,15800,0
|
|
20230804,171700,5514041310,15800,15800,15800,15800,0
|
|
20230804,171600,5514041310,15800,15800,15800,15800,0
|
|
20230804,171500,5514041310,15800,15800,15800,15800,0
|
|
20230804,171400,5514041310,15800,15800,15800,15800,0
|
|
20230804,171300,5514041310,15800,15800,15800,15800,0
|
|
20230804,171200,5514041310,15800,15800,15800,15800,0
|
|
20230804,171100,5514041310,15800,15800,15800,15800,0
|
|
20230804,171000,5514041310,15800,15800,15800,15800,0
|
|
20230804,170900,5514041310,15800,15800,15800,15800,21627
|
|
20230804,170800,5514041310,15800,15800,15800,15800,0
|
|
20230804,170700,5514041310,15800,15800,15800,15800,0
|
|
20230804,170600,5514041310,15800,15800,15800,15800,0
|
|
20230804,170500,5514041310,15800,15800,15800,15800,0
|
|
20230804,170400,5514041310,15800,15800,15800,15800,0
|
|
20230804,170300,5514041310,15800,15800,15800,15800,0
|
|
20230804,170200,5514041310,15800,15800,15800,15800,0
|
|
20230804,170100,5514041310,15800,15800,15800,15800,0
|
|
20230804,170000,5514041310,15800,15800,15800,15800,0
|
|
20230804,165900,5514041310,15800,15800,15800,15800,0
|
|
20230804,165800,5514041310,15800,15800,15800,15800,0
|
|
20230804,165700,5514041310,15800,15800,15800,15800,0
|
|
20230804,165600,5514041310,15800,15800,15800,15800,0
|
|
20230804,165500,5514041310,15800,15800,15800,15800,0
|
|
20230804,165400,5514041310,15800,15800,15800,15800,0
|
|
20230804,165300,5514041310,15800,15800,15800,15800,0
|
|
20230804,165200,5514041310,15800,15800,15800,15800,0
|
|
20230804,165100,5514041310,15800,15800,15800,15800,0
|
|
20230804,165000,5514041310,15800,15800,15800,15800,0
|
|
20230804,164900,5514041310,15800,15800,15800,15800,0
|
|
20230804,164800,5514041310,15800,15800,15800,15800,0
|
|
20230804,164700,5514041310,15800,15800,15800,15800,0
|
|
20230804,164600,5514041310,15800,15800,15800,15800,0
|
|
20230804,164500,5514041310,15800,15800,15800,15800,0
|
|
20230804,164400,5514041310,15800,15800,15800,15800,0
|
|
20230804,164300,5514041310,15800,15800,15800,15800,0
|
|
20230804,164200,5514041310,15800,15800,15800,15800,0
|
|
20230804,164100,5514041310,15800,15800,15800,15800,0
|
|
20230804,164000,5514041310,15800,15800,15800,15800,0
|
|
20230804,163900,5514041310,15800,15800,15800,15800,21627
|
|
20230804,163800,5514041310,15800,15800,15800,15800,0
|
|
20230804,163700,5514041310,15800,15800,15800,15800,0
|
|
20230804,163600,5514041310,15800,15800,15800,15800,0
|
|
20230804,163500,5514041310,15800,15800,15800,15800,0
|
|
20230804,163400,5514041310,15800,15800,15800,15800,0
|
|
20230804,163300,5514041310,15800,15800,15800,15800,0
|
|
20230804,163200,5514041310,15800,15800,15800,15800,0
|
|
20230804,163100,5514041310,15800,15800,15800,15800,0
|
|
20230804,163000,5514041310,15800,15800,15800,15800,0
|
|
20230804,162900,5514041310,15800,15800,15800,15800,0
|
|
20230804,162800,5514041310,15800,15800,15800,15800,0
|
|
20230804,162700,5514041310,15800,15800,15800,15800,0
|
|
20230804,162600,5514041310,15800,15800,15800,15800,0
|
|
20230804,162500,5514041310,15800,15800,15800,15800,0
|
|
20230804,162400,5514041310,15800,15800,15800,15800,0
|
|
20230804,162300,5514041310,15800,15800,15800,15800,0
|
|
20230804,162200,5514041310,15800,15800,15800,15800,0
|
|
20230804,162100,5514041310,15800,15800,15800,15800,0
|
|
20230804,162000,5514041310,15800,15800,15800,15800,0
|
|
20230804,161900,5514041310,15800,15800,15800,15800,0
|
|
20230804,161800,5514041310,15800,15800,15800,15800,0
|
|
20230804,161700,5514041310,15800,15800,15800,15800,0
|
|
20230804,161600,5514041310,15800,15800,15800,15800,0
|
|
20230804,161500,5514041310,15800,15800,15800,15800,0
|
|
20230804,161400,5514041310,15800,15800,15800,15800,0
|
|
20230804,161300,5514041310,15800,15800,15800,15800,0
|
|
20230804,161200,5514041310,15800,15800,15800,15800,0
|
|
20230804,161100,5514041310,15800,15800,15800,15800,0
|
|
20230804,161000,5514041310,15800,15800,15800,15800,0
|
|
20230804,160900,5514041310,15800,15800,15800,15800,21627
|
|
20230804,160800,5514041310,15800,15800,15800,15800,0
|
|
20230804,160700,5514041310,15800,15800,15800,15800,0
|
|
20230804,160600,5514041310,15800,15800,15800,15800,0
|
|
20230804,160500,5514041310,15800,15800,15800,15800,0
|
|
20230804,160400,5514041310,15800,15800,15800,15800,0
|
|
20230804,160300,5514041310,15800,15800,15800,15800,0
|
|
20230804,160200,5514041310,15800,15800,15800,15800,0
|
|
20230804,160100,5514041310,15800,15800,15800,15800,0
|
|
20230804,160000,5514041310,15800,15800,15800,15800,0
|
|
20230804,155900,5514041310,15800,15800,15800,15800,0
|
|
20230804,155800,5514041310,15800,15800,15800,15800,0
|
|
20230804,155700,5514041310,15800,15800,15800,15800,0
|
|
20230804,155600,5514041310,15800,15800,15800,15800,0
|
|
20230804,155500,5514041310,15800,15800,15800,15800,0
|
|
20230804,155400,5514041310,15800,15800,15800,15800,0
|
|
20230804,155300,5514041310,15800,15800,15800,15800,0
|
|
20230804,155200,5514041310,15800,15800,15800,15800,0
|
|
20230804,155100,5514041310,15800,15800,15800,15800,0
|
|
20230804,155000,5514041310,15800,15800,15800,15800,0
|
|
20230804,154900,5514041310,15800,15800,15800,15800,0
|
|
20230804,154800,5514041310,15800,15800,15800,15800,0
|
|
20230804,154700,5514041310,15800,15800,15800,15800,0
|
|
20230804,154600,5514041310,15800,15800,15800,15800,0
|
|
20230804,154500,5514041310,15800,15800,15800,15800,0
|
|
20230804,154400,5514041310,15800,15800,15800,15800,0
|
|
20230804,154300,5514041310,15800,15800,15800,15800,0
|
|
20230804,154200,5514041310,15800,15800,15800,15800,0
|
|
20230804,154100,5514041310,15800,15800,15800,15800,0
|
|
20230804,154000,5514041310,15800,15800,15800,15800,0
|
|
20230804,153900,5514041310,15800,15800,15800,15800,21627
|
|
20230804,153800,5514041310,15800,15800,15800,15800,0
|
|
20230804,153700,5514041310,15800,15800,15800,15800,0
|
|
20230804,153600,5514041310,15800,15800,15800,15800,0
|
|
20230804,153500,5514041310,15800,15800,15800,15800,0
|
|
20230804,153400,5514041310,15800,15800,15800,15800,0
|
|
20230804,153300,5514041310,15800,15800,15800,15800,0
|
|
20230804,153200,5514041310,15800,15800,15800,15800,0
|
|
20230804,153100,5514041310,15800,15800,15800,15800,0
|
|
20230804,153000,5514041310,15800,15800,15800,15800,21627
|
|
20230804,152900,5172334710,15760,15760,15760,15760,0
|
|
20230804,152800,5172334710,15760,15760,15760,15760,0
|
|
20230804,152700,5172334710,15760,15760,15760,15760,0
|
|
20230804,152600,5172334710,15760,15760,15760,15760,0
|
|
20230804,152500,5172334710,15760,15760,15760,15760,0
|
|
20230804,152400,5172334710,15760,15760,15760,15760,0
|
|
20230804,152300,5172334710,15760,15760,15760,15760,0
|
|
20230804,152200,5172334710,15760,15760,15760,15760,0
|
|
20230804,152100,5172334710,15760,15760,15760,15760,0
|
|
20230804,152000,5172334710,15760,15760,15760,15760,0
|
|
20230804,151900,5172334710,15760,15720,15780,15550,7882
|
|
20230804,151800,5048423290,15720,15720,15730,15700,1497
|
|
20230804,151700,5024889850,15720,15760,15760,15700,3241
|
|
20230804,151600,4973907970,15760,15600,15760,15600,7514
|
|
20230804,151500,4855910540,15630,15610,15630,15570,2121
|
|
20230804,151400,4822775600,15610,15500,15610,15500,15675
|
|
20230804,151300,4579051630,15500,15500,15500,15470,361
|
|
20230804,151200,4573456850,15500,15490,15500,15460,1576
|
|
20230804,151100,4549052270,15500,15500,15500,15460,4949
|
|
20230804,151000,4472440960,15490,15490,15500,15490,914
|
|
20230804,150900,4458282230,15490,15500,15500,15490,972
|
|
20230804,150800,4443224850,15500,15500,15500,15490,1047
|
|
20230804,150700,4426998430,15490,15500,15520,15490,1754
|
|
20230804,150600,4399816260,15510,15510,15540,15500,970
|
|
20230804,150500,4384763810,15510,15500,15510,15490,2483
|
|
20230804,150400,4346280350,15500,15550,15550,15500,5802
|
|
20230804,150300,4256212750,15550,15600,15610,15550,2643
|
|
20230804,150200,4215046200,15600,15580,15610,15560,7916
|
|
20230804,150100,4091630350,15580,15500,15590,15500,6023
|
|
20230804,150000,3998065180,15500,15490,15500,15480,7104
|
|
20230804,145900,3888005470,15490,15430,15490,15430,13791
|
|
20230804,145800,3674703600,15430,15390,15440,15380,7163
|
|
20230804,145700,3564336380,15380,15250,15380,15250,18827
|
|
20230804,145600,3276033810,15250,15290,15290,15250,37
|
|
20230804,145500,3275469320,15300,15250,15300,15250,2245
|
|
20230804,145400,3241161250,15250,15260,15260,15250,583
|
|
20230804,145300,3232265220,15260,15250,15260,15250,40
|
|
20230804,145200,3231655180,15260,15270,15290,15250,453
|
|
20230804,145100,3224732280,15270,15270,15270,15270,68
|
|
20230804,145000,3223693920,15270,15270,15270,15270,125
|
|
20230804,144900,3221785170,15270,15270,15290,15270,559
|
|
20230804,144800,3213242540,15270,15250,15270,15250,7
|
|
20230804,144700,3213135730,15250,15250,15250,15250,71
|
|
20230804,144600,3212052980,15260,15290,15290,15250,565
|
|
20230804,144500,3203418280,15290,15250,15290,15250,127
|
|
20230804,144400,3201480730,15250,15260,15280,15250,178
|
|
20230804,144300,3198763530,15260,15280,15300,15260,2504
|
|
20230804,144200,3160460310,15290,15260,15290,15250,4224
|
|
20230804,144100,3095949300,15260,15240,15260,15240,268
|
|
20230804,144000,3091859840,15240,15250,15260,15240,471
|
|
20230804,143900,3084676070,15240,15240,15250,15240,182
|
|
20230804,143800,3081902340,15240,15250,15250,15240,1814
|
|
20230804,143700,3054239630,15250,15150,15250,15150,1923
|
|
20230804,143600,3024938820,15150,15160,15160,15150,40
|
|
20230804,143500,3024332770,15150,15200,15260,15150,5055
|
|
20230804,143400,2947232480,15210,15170,15210,15130,1997
|
|
20230804,143300,2916969760,15170,15170,15170,15170,365
|
|
20230804,143200,2911432710,15190,15210,15210,15190,1702
|
|
20230804,143100,2885561780,15210,15230,15260,15210,1844
|
|
20230804,143000,2857487060,15230,15260,15260,15230,676
|
|
20230804,142900,2847184610,15260,15270,15280,15260,862
|
|
20230804,142800,2834022760,15280,15260,15280,15250,1528
|
|
20230804,142700,2810694440,15260,15240,15260,15240,120
|
|
20230804,142600,2808863420,15230,15260,15260,15230,197
|
|
20230804,142500,2805858070,15260,15250,15270,15220,534
|
|
20230804,142400,2797707670,15250,15210,15250,15210,97
|
|
20230804,142300,2796230220,15220,15210,15220,15210,7
|
|
20230804,142200,2796123730,15240,15210,15240,15210,443
|
|
20230804,142100,2789372770,15210,15240,15240,15210,51
|
|
20230804,142000,2788595680,15270,15230,15270,15210,62
|
|
20230804,141900,2787651880,15230,15230,15270,15230,689
|
|
20230804,141800,2777143810,15230,15200,15230,15200,52
|
|
20230804,141700,2776352300,15200,15220,15270,15200,9
|
|
20230804,141600,2776215290,15200,15200,15270,15190,823
|
|
20230804,141500,2763679710,15200,15200,15200,15200,100
|
|
20230804,141400,2762159710,15200,15200,15200,15200,55
|
|
20230804,141300,2761323710,15270,15230,15270,15210,492
|
|
20230804,141200,2753815680,15230,15230,15230,15210,8
|
|
20230804,141100,2753693920,15220,15270,15270,15220,720
|
|
20230804,141000,2742703640,15270,15240,15270,15240,3576
|
|
20230804,140900,2688153860,15240,15200,15250,15200,659
|
|
20230804,140800,2678107760,15240,15200,15240,15200,2295
|
|
20230804,140700,2643152960,15160,15200,15210,15160,1492
|
|
20230804,140600,2620463900,15160,15160,15160,15160,8
|
|
20230804,140500,2620342620,15160,15160,15160,15160,4
|
|
20230804,140400,2620281980,15200,15190,15200,15190,1073
|
|
20230804,140300,2603976680,15190,15200,15200,15150,74
|
|
20230804,140200,2602852330,15200,15160,15200,15140,1305
|
|
20230804,140100,2583053120,15160,15160,15210,15160,673
|
|
20230804,140000,2572830190,15160,15210,15210,15160,342
|
|
20230804,135900,2567631920,15210,15140,15210,15140,1053
|
|
20230804,135800,2551627170,15140,15160,15200,15140,796
|
|
20230804,135700,2539561270,15160,15160,15160,15160,320
|
|
20230804,135600,2534710070,15160,15180,15200,15160,36
|
|
20230804,135500,2534163500,15160,15180,15180,15160,586
|
|
20230804,135400,2525279720,15160,15160,15170,15160,9
|
|
20230804,135300,2525143270,15160,15200,15200,15160,596
|
|
20230804,135200,2516096030,15220,15200,15220,15200,571
|
|
20230804,135100,2507415430,15200,15190,15200,15190,501
|
|
20230804,135000,2499805230,15160,15210,15230,15160,1014
|
|
20230804,134900,2484378230,15210,15210,15210,15210,626
|
|
20230804,134800,2474856770,15210,15200,15210,15200,106
|
|
20230804,134700,2473244570,15200,15200,15210,15130,291
|
|
20230804,134600,2468827240,15200,15200,15200,15200,635
|
|
20230804,134500,2459175240,15200,15170,15200,15170,6742
|
|
20230804,134400,2356732970,15170,15110,15170,15110,1010
|
|
20230804,134300,2341413740,15160,15160,15160,15150,471
|
|
20230804,134200,2334273400,15160,15160,15160,15160,10
|
|
20230804,134100,2334121800,15160,15160,15160,15160,0
|
|
20230804,134000,2334121800,15160,15140,15160,15140,438
|
|
20230804,133900,2327485730,15110,15110,15110,15110,11
|
|
20230804,133800,2327319520,15110,15110,15110,15110,11
|
|
20230804,133700,2327153310,15150,15150,15160,15110,848
|
|
20230804,133600,2314306850,15150,15150,15150,15150,1
|
|
20230804,133500,2314291700,15160,15150,15160,15150,197
|
|
20230804,133400,2311305680,15160,15110,15160,15110,421
|
|
20230804,133300,2304926820,15100,15110,15110,15100,2
|
|
20230804,133200,2304896610,15110,15110,15110,15110,23
|
|
20230804,133100,2304549080,15090,15100,15160,15090,476
|
|
20230804,133000,2297342660,15100,15120,15120,15100,1005
|
|
20230804,132900,2282166620,15140,15140,15140,15140,86
|
|
20230804,132800,2280864580,15150,15100,15150,15100,665
|
|
20230804,132700,2270793880,15100,15110,15110,15100,227
|
|
20230804,132600,2267365100,15100,15100,15100,15100,1
|
|
20230804,132500,2267350000,15100,15100,15100,15100,2919
|
|
20230804,132400,2223273100,15100,15090,15100,15090,26
|
|
20230804,132300,2222880750,15090,15090,15090,15090,0
|
|
20230804,132200,2222880750,15090,15070,15090,15070,117
|
|
20230804,132100,2221115460,15070,15070,15070,15070,138
|
|
20230804,132000,2219035800,15070,15080,15080,15070,35
|
|
20230804,131900,2218508030,15080,15090,15090,15080,60
|
|
20230804,131800,2217603130,15080,15100,15100,15080,127
|
|
20230804,131700,2215687180,15090,15090,15090,15090,137
|
|
20230804,131600,2213619850,15090,15090,15090,15080,119
|
|
20230804,131500,2211824740,15090,15090,15090,15090,0
|
|
20230804,131400,2211824740,15090,15090,15090,15090,10
|
|
20230804,131300,2211673840,15090,15100,15100,15080,274
|
|
20230804,131200,2207539570,15100,15130,15130,15100,289
|
|
20230804,131100,2203172210,15160,15160,15160,15160,230
|
|
20230804,131000,2199685410,15150,15160,15160,15150,101
|
|
20230804,130900,2198154260,15170,15130,15170,15100,114
|
|
20230804,130800,2196428560,15120,15130,15130,15120,61
|
|
20230804,130700,2195505830,15170,15170,15170,15170,0
|
|
20230804,130600,2195505830,15170,15130,15170,15130,405
|
|
20230804,130500,2189371980,15130,15160,15170,15130,1367
|
|
20230804,130400,2168653160,15150,15140,15150,15140,600
|
|
20230804,130300,2159563320,15150,15120,15150,15120,812
|
|
20230804,130200,2147270920,15120,15130,15130,15120,37
|
|
20230804,130100,2146711380,15130,15080,15130,15080,604
|
|
20230804,130000,2137580220,15090,15050,15090,15050,550
|
|
20230804,125900,2129285190,15020,15020,15020,15020,50
|
|
20230804,125800,2128534190,15020,15020,15020,15020,122
|
|
20230804,125700,2126701750,15020,15020,15020,15020,100
|
|
20230804,125600,2125199750,15020,15020,15020,15010,207
|
|
20230804,125500,2122092150,15060,15020,15060,15010,113
|
|
20230804,125400,2120394880,15020,15020,15020,15020,702
|
|
20230804,125300,2109850840,15030,15030,15030,15030,421
|
|
20230804,125200,2103523210,15030,15040,15040,15030,842
|
|
20230804,125100,2090867880,15060,15060,15060,15060,70
|
|
20230804,125000,2089813680,15060,15070,15070,15060,243
|
|
20230804,124900,2086153280,15080,15090,15090,15080,246
|
|
20230804,124800,2082442440,15080,15080,15080,15080,0
|
|
20230804,124700,2082442440,15080,15070,15100,15060,739
|
|
20230804,124600,2071299940,15070,15080,15080,15070,89
|
|
20230804,124500,2069958350,15080,15100,15100,15080,679
|
|
20230804,124400,2059706530,15100,15100,15110,15100,14
|
|
20230804,124300,2059495120,15100,15100,15100,15100,57
|
|
20230804,124200,2058634420,15100,15110,15110,15100,337
|
|
20230804,124100,2053545220,15110,15110,15120,15100,276
|
|
20230804,124000,2049372970,15110,15100,15110,15100,168
|
|
20230804,123900,2046835970,15120,15100,15120,15100,80
|
|
20230804,123800,2045626790,15100,15100,15100,15100,351
|
|
20230804,123700,2040326690,15100,15120,15120,15100,610
|
|
20230804,123600,2031108590,15130,15080,15130,15080,739
|
|
20230804,123500,2019939220,15080,15100,15100,15080,81
|
|
20230804,123400,2018716220,15100,15080,15150,15080,82
|
|
20230804,123300,2017476330,15080,15150,15150,15080,418
|
|
20230804,123200,2011157380,15150,15150,15160,15140,1023
|
|
20230804,123100,1995658480,15140,15130,15170,15130,1865
|
|
20230804,123000,1967402480,15130,15080,15130,15080,4997
|
|
20230804,122900,1891957720,15080,15080,15080,15080,29
|
|
20230804,122800,1891520400,15080,15060,15080,15060,1038
|
|
20230804,122700,1875876730,15040,15060,15070,15040,184
|
|
20230804,122600,1873105220,15060,15070,15080,15060,643
|
|
20230804,122500,1863415450,15070,14990,15070,14990,5129
|
|
20230804,122400,1786411750,14990,14990,14990,14990,66
|
|
20230804,122300,1785422410,14990,14990,14990,14990,287
|
|
20230804,122200,1781120280,14990,14980,14990,14980,431
|
|
20230804,122100,1774663870,14970,14900,14970,14900,1289
|
|
20230804,122000,1755399720,14890,14890,14890,14890,84
|
|
20230804,121900,1754148960,14920,14890,14920,14890,900
|
|
20230804,121800,1740726630,14900,14890,14900,14890,47
|
|
20230804,121700,1740026700,14900,14880,14900,14880,1087
|
|
20230804,121600,1723842430,14890,14840,14890,14840,1400
|
|
20230804,121500,1703001430,14890,14890,14890,14890,0
|
|
20230804,121400,1703001430,14890,14890,14890,14890,0
|
|
20230804,121300,1703001430,14890,14890,14890,14890,0
|
|
20230804,121200,1703001430,14890,14890,14890,14890,146
|
|
20230804,121100,1700827490,14840,14840,14840,14840,7
|
|
20230804,121000,1700723610,14890,14890,14890,14890,0
|
|
20230804,120900,1700723610,14890,14890,14890,14890,0
|
|
20230804,120800,1700723610,14890,14890,14890,14890,1
|
|
20230804,120700,1700708720,14890,14890,14890,14890,10
|
|
20230804,120600,1700559820,14890,14890,14890,14890,45
|
|
20230804,120500,1699889770,14890,14890,14890,14890,27
|
|
20230804,120400,1699487740,14890,14890,14890,14890,0
|
|
20230804,120300,1699487740,14890,14880,14890,14880,25
|
|
20230804,120200,1699115610,14880,14880,14880,14880,0
|
|
20230804,120100,1699115610,14880,14880,14880,14880,50
|
|
20230804,120000,1698371610,14880,14880,14880,14880,0
|
|
20230804,115900,1698371610,14880,14880,14880,14880,135
|
|
20230804,115800,1696362810,14880,14860,14880,14860,100
|
|
20230804,115700,1694876010,14880,14880,14880,14880,50
|
|
20230804,115600,1694132010,14830,14830,14830,14830,0
|
|
20230804,115500,1694132010,14830,14830,14830,14830,5
|
|
20230804,115400,1694057860,14830,14830,14830,14830,0
|
|
20230804,115300,1694057860,14830,14890,14890,14830,101
|
|
20230804,115200,1692554030,14890,14890,14890,14890,0
|
|
20230804,115100,1692554030,14890,14890,14890,14890,0
|
|
20230804,115000,1692554030,14890,14880,14890,14820,5
|
|
20230804,114900,1692479660,14880,14820,14880,14820,150
|
|
20230804,114800,1690251910,14820,14820,14820,14820,0
|
|
20230804,114700,1690251910,14820,14820,14820,14820,0
|
|
20230804,114600,1690251910,14820,14820,14820,14820,6
|
|
20230804,114500,1690162990,14820,14820,14820,14820,0
|
|
20230804,114400,1690162990,14820,14820,14820,14820,0
|
|
20230804,114300,1690162990,14820,14820,14820,14820,0
|
|
20230804,114200,1690162990,14820,14820,14820,14820,113
|
|
20230804,114100,1688488330,14820,14820,14820,14820,18
|
|
20230804,114000,1688221570,14820,14820,14820,14820,181
|
|
20230804,113900,1685539150,14820,14820,14820,14820,251
|
|
20230804,113800,1681819330,14820,14830,14830,14820,367
|
|
20230804,113700,1676377700,14830,14830,14830,14830,1000
|
|
20230804,113600,1661547700,14880,14830,14880,14830,150
|
|
20230804,113500,1659320700,14830,14830,14830,14830,0
|
|
20230804,113400,1659320700,14830,14830,14830,14830,0
|
|
20230804,113300,1659320700,14830,14830,14830,14830,39
|
|
20230804,113200,1658742330,14830,14830,14830,14830,1
|
|
20230804,113100,1658727500,14830,14830,14830,14830,293
|
|
20230804,113000,1654382310,14890,14890,14890,14890,0
|
|
20230804,112900,1654382310,14890,14890,14890,14890,0
|
|
20230804,112800,1654382310,14890,14820,14890,14820,184
|
|
20230804,112700,1651653800,14820,14830,14830,14820,31
|
|
20230804,112600,1651194350,14820,14820,14820,14820,56
|
|
20230804,112500,1650364430,14820,14820,14820,14820,150
|
|
20230804,112400,1648141430,14820,14830,14830,14820,40
|
|
20230804,112300,1647548360,14820,14860,14860,14820,100
|
|
20230804,112200,1646063880,14930,14930,14930,14930,0
|
|
20230804,112100,1646063880,14930,14930,14930,14930,82
|
|
20230804,112000,1644839620,14930,14900,14950,14900,185
|
|
20230804,111900,1642076530,14900,14850,14900,14850,200
|
|
20230804,111800,1639098540,14850,14850,14850,14850,183
|
|
20230804,111700,1636380990,14860,14860,14860,14860,1
|
|
20230804,111600,1636366130,14860,14860,14860,14860,13
|
|
20230804,111500,1636172950,14850,14850,14850,14850,6
|
|
20230804,111400,1636083850,14860,14860,14860,14860,73
|
|
20230804,111300,1634999070,14860,14860,14860,14860,0
|
|
20230804,111200,1634999070,14860,14860,14860,14860,6
|
|
20230804,111100,1634909910,14860,14860,14860,14860,0
|
|
20230804,111000,1634909910,14860,14840,14860,14840,108
|
|
20230804,110900,1633306230,14820,14820,14820,14820,103
|
|
20230804,110800,1631779770,14820,14820,14820,14820,5
|
|
20230804,110700,1631705670,14820,14820,14820,14820,0
|
|
20230804,110600,1631705670,14820,14820,14820,14820,0
|
|
20230804,110500,1631705670,14820,14830,14830,14820,57
|
|
20230804,110400,1630860920,14850,14850,14850,14850,209
|
|
20230804,110300,1627757270,14820,14820,14820,14820,8
|
|
20230804,110200,1627638710,14820,14810,14820,14810,857
|
|
20230804,110100,1614942790,14810,14810,14820,14810,276
|
|
20230804,110000,1610853790,14810,14810,14810,14810,0
|
|
20230804,105900,1610853790,14810,14830,14830,14810,56
|
|
20230804,105800,1610024410,14860,14860,14860,14860,0
|
|
20230804,105700,1610024410,14860,14860,14860,14860,0
|
|
20230804,105600,1610024410,14860,14870,14890,14860,54
|
|
20230804,105500,1609221230,14890,14890,14890,14890,0
|
|
20230804,105400,1609221230,14890,14890,14890,14890,3
|
|
20230804,105300,1609176560,14900,14900,14900,14900,0
|
|
20230804,105200,1609176560,14900,14900,14900,14900,0
|
|
20230804,105100,1609176560,14900,14890,14900,14890,48
|
|
20230804,105000,1608461380,14900,14900,14900,14900,0
|
|
20230804,104900,1608461380,14900,14900,14900,14900,10
|
|
20230804,104800,1608312380,14800,14810,14810,14800,387
|
|
20230804,104700,1602583610,14900,14970,14970,14900,2274
|
|
20230804,104600,1568626770,14990,14990,14990,14990,284
|
|
20230804,104500,1564369610,14990,14990,15000,14990,19
|
|
20230804,104400,1564084780,15000,15000,15000,15000,77
|
|
20230804,104300,1562929780,15000,15030,15030,15000,8
|
|
20230804,104200,1562809750,15000,15000,15000,15000,33
|
|
20230804,104100,1562314750,14990,14990,14990,14990,0
|
|
20230804,104000,1562314750,14990,15020,15030,14960,812
|
|
20230804,103900,1550124350,15010,15030,15030,15010,562
|
|
20230804,103800,1541684310,15030,15020,15030,15020,32
|
|
20230804,103700,1541203650,15020,15020,15070,15020,3955
|
|
20230804,103600,1481703960,15020,15040,15040,15020,386
|
|
20230804,103500,1475898920,15040,15010,15040,15000,2325
|
|
20230804,103400,1440976520,15010,15020,15020,15010,471
|
|
20230804,103300,1433904370,15020,15010,15030,15010,244
|
|
20230804,103200,1430238380,15030,14990,15030,14960,2254
|
|
20230804,103100,1396426240,14990,14990,15000,14990,398
|
|
20230804,103000,1390460120,14990,14910,14990,14910,2055
|
|
20230804,102900,1359728910,14910,14910,14910,14910,2
|
|
20230804,102800,1359699090,14900,14900,14900,14900,185
|
|
20230804,102700,1356942590,14900,14890,14920,14890,671
|
|
20230804,102600,1346940190,14910,14910,14910,14910,0
|
|
20230804,102500,1346940190,14910,14910,14910,14910,0
|
|
20230804,102400,1346940190,14910,14860,14910,14860,1604
|
|
20230804,102300,1323074460,14850,14860,14860,14850,997
|
|
20230804,102200,1308266010,14850,14850,14850,14850,207
|
|
20230804,102100,1305192060,14850,14840,14850,14750,1715
|
|
20230804,102000,1279758020,14830,14830,14830,14830,58
|
|
20230804,101900,1278897880,14750,14750,14750,14750,120
|
|
20230804,101800,1277127880,14750,14750,14750,14750,63
|
|
20230804,101700,1276198630,14840,14840,14840,14840,34
|
|
20230804,101600,1275694070,14870,14870,14870,14870,40
|
|
20230804,101500,1275099270,14870,14770,14870,14770,100
|
|
20230804,101400,1273614440,14730,14750,14750,14730,1001
|
|
20230804,101300,1258864660,14740,14780,14780,14740,1078
|
|
20230804,101200,1242960740,14870,14870,14870,14870,0
|
|
20230804,101100,1242960740,14870,14870,14870,14870,18
|
|
20230804,101000,1242693080,14880,14870,14880,14870,30
|
|
20230804,100900,1242246720,14870,14820,14870,14820,1339
|
|
20230804,100800,1222380760,14810,14770,14810,14770,604
|
|
20230804,100700,1213441110,14800,14800,14800,14800,72
|
|
20230804,100600,1212375510,14800,14800,14800,14800,10
|
|
20230804,100500,1212227510,14800,14750,14800,14750,206
|
|
20230804,100400,1209178890,14740,14740,14740,14740,68
|
|
20230804,100300,1208176570,14740,14800,14800,14740,68
|
|
20230804,100200,1207170230,14740,14740,14740,14740,10
|
|
20230804,100100,1207022830,14820,14720,14820,14720,415
|
|
20230804,100000,1200892260,14710,14710,14810,14710,522
|
|
20230804,095900,1193184680,14770,14690,14770,14690,553
|
|
20230804,095800,1185042410,14690,14760,14760,14690,162
|
|
20230804,095700,1182661580,14690,14670,14690,14670,82
|
|
20230804,095600,1181458440,14680,14680,14680,14660,1546
|
|
20230804,095500,1158775860,14690,14760,14760,14690,2042
|
|
20230804,095400,1128727560,14750,14750,14760,14750,320
|
|
20230804,095300,1124006560,14750,14760,14760,14750,487
|
|
20230804,095200,1116821650,14760,14780,14780,14760,1143
|
|
20230804,095100,1099933500,14790,14800,14800,14790,378
|
|
20230804,095000,1094341490,14810,14820,14820,14810,277
|
|
20230804,094900,1090238450,14810,14830,14840,14810,131
|
|
20230804,094800,1088295580,14830,14830,14830,14810,112
|
|
20230804,094700,1086634640,14810,14810,14810,14810,191
|
|
20230804,094600,1083805930,14810,14810,14840,14810,172
|
|
20230804,094500,1081257980,14810,14840,14840,14810,728
|
|
20230804,094400,1070465790,14850,14890,14900,14850,40
|
|
20230804,094300,1069871650,14910,14940,14940,14840,945
|
|
20230804,094200,1055795430,14940,14960,14960,14940,884
|
|
20230804,094100,1042587170,14990,14940,15000,14940,149
|
|
20230804,094000,1040358330,15000,14970,15000,14940,1482
|
|
20230804,093900,1018132400,15000,14920,15000,14900,2394
|
|
20230804,093800,982270740,14920,14900,14920,14870,615
|
|
20230804,093700,973105870,14900,14870,14900,14870,167
|
|
20230804,093600,970620640,14890,14840,14890,14840,161
|
|
20230804,093500,968226280,14840,14820,14840,14820,340
|
|
20230804,093400,963183350,14820,14790,14820,14790,204
|
|
20230804,093300,960161650,14760,14760,14760,14760,27
|
|
20230804,093200,959763130,14750,14750,14770,14750,248
|
|
20230804,093100,956103770,14740,14710,14750,14710,306
|
|
20230804,093000,951594170,14710,14690,14730,14680,308
|
|
20230804,092900,947064760,14690,14720,14720,14680,1282
|
|
20230804,092800,928222430,14730,14750,14750,14730,298
|
|
20230804,092700,923831450,14750,14750,14760,14750,710
|
|
20230804,092600,913358450,14750,14750,14770,14740,626
|
|
20230804,092500,904121450,14770,14810,14820,14770,1168
|
|
20230804,092400,886836930,14820,14860,14860,14820,788
|
|
20230804,092300,875147020,14860,14900,14900,14860,1787
|
|
20230804,092200,848549660,14900,14910,14920,14900,355
|
|
20230804,092100,843256220,14920,14940,14940,14900,1041
|
|
20230804,092000,827717390,14940,15000,15030,14930,1982
|
|
20230804,091900,798008220,15000,14890,15090,14890,7668
|
|
20230804,091800,682966220,14790,14740,14900,14740,5608
|
|
20230804,091700,599831300,14740,14700,14740,14700,156
|
|
20230804,091600,597535560,14700,14710,14710,14700,7850
|
|
20230804,091500,482134460,14700,14710,14710,14680,6880
|
|
20230804,091400,381011740,14710,14780,14790,14710,2082
|
|
20230804,091300,350336610,14780,14830,14830,14750,1832
|
|
20230804,091200,323247360,14840,14860,14890,14840,4706
|
|
20230804,091100,253349830,14850,14710,14850,14710,7413
|
|
20230804,091000,143592120,14710,14620,14710,14600,474
|
|
20230804,090900,136642290,14590,14590,14590,14590,0
|
|
20230804,090800,136642290,14590,14600,14600,14590,1426
|
|
20230804,090700,115825330,14600,14600,14600,14590,718
|
|
20230804,090600,105348010,14620,14560,14620,14550,820
|
|
20230804,090500,93391690,14560,14560,14560,14550,316
|
|
20230804,090400,88793640,14550,14590,14590,14550,127
|
|
20230804,090300,86944670,14560,14500,14560,14500,255
|
|
20230804,090200,83237470,14500,14450,14500,14450,506
|
|
20230804,090100,75901570,14410,14440,14450,14410,321
|
|
20230804,090000,71269850,14440,14600,14600,14430,4687
|