640 lines
34 KiB
CSV
640 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,193700,2685499690,15800,15800,15800,15800,3474
|
|
20230810,193600,2685499690,15800,15800,15800,15800,0
|
|
20230810,193500,2685499690,15800,15800,15800,15800,0
|
|
20230810,193400,2685499690,15800,15800,15800,15800,0
|
|
20230810,193300,2685499690,15800,15800,15800,15800,0
|
|
20230810,193200,2685499690,15800,15800,15800,15800,0
|
|
20230810,193100,2685499690,15800,15800,15800,15800,0
|
|
20230810,193000,2685499690,15800,15800,15800,15800,0
|
|
20230810,192900,2685499690,15800,15800,15800,15800,0
|
|
20230810,192800,2685499690,15800,15800,15800,15800,0
|
|
20230810,192700,2685499690,15800,15800,15800,15800,0
|
|
20230810,192600,2685499690,15800,15800,15800,15800,0
|
|
20230810,192500,2685499690,15800,15800,15800,15800,0
|
|
20230810,192400,2685499690,15800,15800,15800,15800,0
|
|
20230810,192300,2685499690,15800,15800,15800,15800,0
|
|
20230810,192200,2685499690,15800,15800,15800,15800,0
|
|
20230810,192100,2685499690,15800,15800,15800,15800,0
|
|
20230810,192000,2685499690,15800,15800,15800,15800,0
|
|
20230810,191900,2685499690,15800,15800,15800,15800,0
|
|
20230810,191800,2685499690,15800,15800,15800,15800,0
|
|
20230810,191700,2685499690,15800,15800,15800,15800,0
|
|
20230810,191600,2685499690,15800,15800,15800,15800,0
|
|
20230810,191500,2685499690,15800,15800,15800,15800,0
|
|
20230810,191400,2685499690,15800,15800,15800,15800,0
|
|
20230810,191300,2685499690,15800,15800,15800,15800,0
|
|
20230810,191200,2685499690,15800,15800,15800,15800,0
|
|
20230810,191100,2685499690,15800,15800,15800,15800,0
|
|
20230810,191000,2685499690,15800,15800,15800,15800,0
|
|
20230810,190900,2685499690,15800,15800,15800,15800,0
|
|
20230810,190800,2685499690,15800,15800,15800,15800,0
|
|
20230810,190700,2685499690,15800,15800,15800,15800,3474
|
|
20230810,190600,2685499690,15800,15800,15800,15800,0
|
|
20230810,190500,2685499690,15800,15800,15800,15800,0
|
|
20230810,190400,2685499690,15800,15800,15800,15800,0
|
|
20230810,190300,2685499690,15800,15800,15800,15800,0
|
|
20230810,190200,2685499690,15800,15800,15800,15800,0
|
|
20230810,190100,2685499690,15800,15800,15800,15800,0
|
|
20230810,190000,2685499690,15800,15800,15800,15800,0
|
|
20230810,185900,2685499690,15800,15800,15800,15800,0
|
|
20230810,185800,2685499690,15800,15800,15800,15800,0
|
|
20230810,185700,2685499690,15800,15800,15800,15800,0
|
|
20230810,185600,2685499690,15800,15800,15800,15800,0
|
|
20230810,185500,2685499690,15800,15800,15800,15800,0
|
|
20230810,185400,2685499690,15800,15800,15800,15800,0
|
|
20230810,185300,2685499690,15800,15800,15800,15800,0
|
|
20230810,185200,2685499690,15800,15800,15800,15800,0
|
|
20230810,185100,2685499690,15800,15800,15800,15800,0
|
|
20230810,185000,2685499690,15800,15800,15800,15800,0
|
|
20230810,184900,2685499690,15800,15800,15800,15800,0
|
|
20230810,184800,2685499690,15800,15800,15800,15800,0
|
|
20230810,184700,2685499690,15800,15800,15800,15800,0
|
|
20230810,184600,2685499690,15800,15800,15800,15800,0
|
|
20230810,184500,2685499690,15800,15800,15800,15800,0
|
|
20230810,184400,2685499690,15800,15800,15800,15800,0
|
|
20230810,184300,2685499690,15800,15800,15800,15800,0
|
|
20230810,184200,2685499690,15800,15800,15800,15800,0
|
|
20230810,184100,2685499690,15800,15800,15800,15800,0
|
|
20230810,184000,2685499690,15800,15800,15800,15800,0
|
|
20230810,183900,2685499690,15800,15800,15800,15800,0
|
|
20230810,183800,2685499690,15800,15800,15800,15800,0
|
|
20230810,183700,2685499690,15800,15800,15800,15800,3474
|
|
20230810,183600,2685499690,15800,15800,15800,15800,0
|
|
20230810,183500,2685499690,15800,15800,15800,15800,0
|
|
20230810,183400,2685499690,15800,15800,15800,15800,0
|
|
20230810,183300,2685499690,15800,15800,15800,15800,0
|
|
20230810,183200,2685499690,15800,15800,15800,15800,0
|
|
20230810,183100,2685499690,15800,15800,15800,15800,0
|
|
20230810,183000,2685499690,15800,15800,15800,15800,0
|
|
20230810,182900,2685499690,15800,15800,15800,15800,0
|
|
20230810,182800,2685499690,15800,15800,15800,15800,0
|
|
20230810,182700,2685499690,15800,15800,15800,15800,0
|
|
20230810,182600,2685499690,15800,15800,15800,15800,0
|
|
20230810,182500,2685499690,15800,15800,15800,15800,0
|
|
20230810,182400,2685499690,15800,15800,15800,15800,0
|
|
20230810,182300,2685499690,15800,15800,15800,15800,0
|
|
20230810,182200,2685499690,15800,15800,15800,15800,0
|
|
20230810,182100,2685499690,15800,15800,15800,15800,0
|
|
20230810,182000,2685499690,15800,15800,15800,15800,0
|
|
20230810,181900,2685499690,15800,15800,15800,15800,0
|
|
20230810,181800,2685499690,15800,15800,15800,15800,0
|
|
20230810,181700,2685499690,15800,15800,15800,15800,0
|
|
20230810,181600,2685499690,15800,15800,15800,15800,0
|
|
20230810,181500,2685499690,15800,15800,15800,15800,0
|
|
20230810,181400,2685499690,15800,15800,15800,15800,0
|
|
20230810,181300,2685499690,15800,15800,15800,15800,0
|
|
20230810,181200,2685499690,15800,15800,15800,15800,0
|
|
20230810,181100,2685499690,15800,15800,15800,15800,0
|
|
20230810,181000,2685499690,15800,15800,15800,15800,0
|
|
20230810,180900,2685499690,15800,15800,15800,15800,0
|
|
20230810,180800,2685499690,15800,15800,15800,15800,0
|
|
20230810,180700,2685499690,15800,15800,15800,15800,3474
|
|
20230810,180600,2685499690,15800,15800,15800,15800,0
|
|
20230810,180500,2685499690,15800,15800,15800,15800,0
|
|
20230810,180400,2685499690,15800,15800,15800,15800,0
|
|
20230810,180300,2685499690,15800,15800,15800,15800,0
|
|
20230810,180200,2685499690,15800,15800,15800,15800,0
|
|
20230810,180100,2685499690,15800,15800,15800,15800,0
|
|
20230810,180000,2685499690,15800,15800,15800,15800,0
|
|
20230810,175900,2685499690,15800,15800,15800,15800,0
|
|
20230810,175800,2685499690,15800,15800,15800,15800,0
|
|
20230810,175700,2685499690,15800,15800,15800,15800,0
|
|
20230810,175600,2685499690,15800,15800,15800,15800,0
|
|
20230810,175500,2685499690,15800,15800,15800,15800,0
|
|
20230810,175400,2685499690,15800,15800,15800,15800,0
|
|
20230810,175300,2685499690,15800,15800,15800,15800,0
|
|
20230810,175200,2685499690,15800,15800,15800,15800,0
|
|
20230810,175100,2685499690,15800,15800,15800,15800,0
|
|
20230810,175000,2685499690,15800,15800,15800,15800,0
|
|
20230810,174900,2685499690,15800,15800,15800,15800,0
|
|
20230810,174800,2685499690,15800,15800,15800,15800,0
|
|
20230810,174700,2685499690,15800,15800,15800,15800,0
|
|
20230810,174600,2685499690,15800,15800,15800,15800,0
|
|
20230810,174500,2685499690,15800,15800,15800,15800,0
|
|
20230810,174400,2685499690,15800,15800,15800,15800,0
|
|
20230810,174300,2685499690,15800,15800,15800,15800,0
|
|
20230810,174200,2685499690,15800,15800,15800,15800,0
|
|
20230810,174100,2685499690,15800,15800,15800,15800,0
|
|
20230810,174000,2685499690,15800,15800,15800,15800,0
|
|
20230810,173900,2685499690,15800,15800,15800,15800,0
|
|
20230810,173800,2685499690,15800,15800,15800,15800,0
|
|
20230810,173700,2685499690,15800,15800,15800,15800,3474
|
|
20230810,173600,2685499690,15800,15800,15800,15800,0
|
|
20230810,173500,2685499690,15800,15800,15800,15800,0
|
|
20230810,173400,2685499690,15800,15800,15800,15800,0
|
|
20230810,173300,2685499690,15800,15800,15800,15800,0
|
|
20230810,173200,2685499690,15800,15800,15800,15800,0
|
|
20230810,173100,2685499690,15800,15800,15800,15800,0
|
|
20230810,173000,2685499690,15800,15800,15800,15800,0
|
|
20230810,172900,2685499690,15800,15800,15800,15800,0
|
|
20230810,172800,2685499690,15800,15800,15800,15800,0
|
|
20230810,172700,2685499690,15800,15800,15800,15800,0
|
|
20230810,172600,2685499690,15800,15800,15800,15800,0
|
|
20230810,172500,2685499690,15800,15800,15800,15800,0
|
|
20230810,172400,2685499690,15800,15800,15800,15800,0
|
|
20230810,172300,2685499690,15800,15800,15800,15800,0
|
|
20230810,172200,2685499690,15800,15800,15800,15800,0
|
|
20230810,172100,2685499690,15800,15800,15800,15800,0
|
|
20230810,172000,2685499690,15800,15800,15800,15800,0
|
|
20230810,171900,2685499690,15800,15800,15800,15800,0
|
|
20230810,171800,2685499690,15800,15800,15800,15800,0
|
|
20230810,171700,2685499690,15800,15800,15800,15800,0
|
|
20230810,171600,2685499690,15800,15800,15800,15800,0
|
|
20230810,171500,2685499690,15800,15800,15800,15800,0
|
|
20230810,171400,2685499690,15800,15800,15800,15800,0
|
|
20230810,171300,2685499690,15800,15800,15800,15800,0
|
|
20230810,171200,2685499690,15800,15800,15800,15800,0
|
|
20230810,171100,2685499690,15800,15800,15800,15800,0
|
|
20230810,171000,2685499690,15800,15800,15800,15800,0
|
|
20230810,170900,2685499690,15800,15800,15800,15800,0
|
|
20230810,170800,2685499690,15800,15800,15800,15800,0
|
|
20230810,170700,2685499690,15800,15800,15800,15800,3474
|
|
20230810,170600,2685499690,15800,15800,15800,15800,0
|
|
20230810,170500,2685499690,15800,15800,15800,15800,0
|
|
20230810,170400,2685499690,15800,15800,15800,15800,0
|
|
20230810,170300,2685499690,15800,15800,15800,15800,0
|
|
20230810,170200,2685499690,15800,15800,15800,15800,0
|
|
20230810,170100,2685499690,15800,15800,15800,15800,0
|
|
20230810,170000,2685499690,15800,15800,15800,15800,0
|
|
20230810,165900,2685499690,15800,15800,15800,15800,0
|
|
20230810,165800,2685499690,15800,15800,15800,15800,0
|
|
20230810,165700,2685499690,15800,15800,15800,15800,0
|
|
20230810,165600,2685499690,15800,15800,15800,15800,0
|
|
20230810,165500,2685499690,15800,15800,15800,15800,0
|
|
20230810,165400,2685499690,15800,15800,15800,15800,0
|
|
20230810,165300,2685499690,15800,15800,15800,15800,0
|
|
20230810,165200,2685499690,15800,15800,15800,15800,0
|
|
20230810,165100,2685499690,15800,15800,15800,15800,0
|
|
20230810,165000,2685499690,15800,15800,15800,15800,0
|
|
20230810,164900,2685499690,15800,15800,15800,15800,0
|
|
20230810,164800,2685499690,15800,15800,15800,15800,0
|
|
20230810,164700,2685499690,15800,15800,15800,15800,0
|
|
20230810,164600,2685499690,15800,15800,15800,15800,0
|
|
20230810,164500,2685499690,15800,15800,15800,15800,0
|
|
20230810,164400,2685499690,15800,15800,15800,15800,0
|
|
20230810,164300,2685499690,15800,15800,15800,15800,0
|
|
20230810,164200,2685499690,15800,15800,15800,15800,0
|
|
20230810,164100,2685499690,15800,15800,15800,15800,0
|
|
20230810,164000,2685499690,15800,15800,15800,15800,0
|
|
20230810,163900,2685499690,15800,15800,15800,15800,0
|
|
20230810,163800,2685499690,15800,15800,15800,15800,0
|
|
20230810,163700,2685499690,15800,15800,15800,15800,3474
|
|
20230810,163600,2685499690,15800,15800,15800,15800,0
|
|
20230810,163500,2685499690,15800,15800,15800,15800,0
|
|
20230810,163400,2685499690,15800,15800,15800,15800,0
|
|
20230810,163300,2685499690,15800,15800,15800,15800,0
|
|
20230810,163200,2685499690,15800,15800,15800,15800,0
|
|
20230810,163100,2685499690,15800,15800,15800,15800,0
|
|
20230810,163000,2685499690,15800,15800,15800,15800,0
|
|
20230810,162900,2685499690,15800,15800,15800,15800,0
|
|
20230810,162800,2685499690,15800,15800,15800,15800,0
|
|
20230810,162700,2685499690,15800,15800,15800,15800,0
|
|
20230810,162600,2685499690,15800,15800,15800,15800,0
|
|
20230810,162500,2685499690,15800,15800,15800,15800,0
|
|
20230810,162400,2685499690,15800,15800,15800,15800,0
|
|
20230810,162300,2685499690,15800,15800,15800,15800,0
|
|
20230810,162200,2685499690,15800,15800,15800,15800,0
|
|
20230810,162100,2685499690,15800,15800,15800,15800,0
|
|
20230810,162000,2685499690,15800,15800,15800,15800,0
|
|
20230810,161900,2685499690,15800,15800,15800,15800,0
|
|
20230810,161800,2685499690,15800,15800,15800,15800,0
|
|
20230810,161700,2685499690,15800,15800,15800,15800,0
|
|
20230810,161600,2685499690,15800,15800,15800,15800,0
|
|
20230810,161500,2685499690,15800,15800,15800,15800,0
|
|
20230810,161400,2685499690,15800,15800,15800,15800,0
|
|
20230810,161300,2685499690,15800,15800,15800,15800,0
|
|
20230810,161200,2685499690,15800,15800,15800,15800,0
|
|
20230810,161100,2685499690,15800,15800,15800,15800,0
|
|
20230810,161000,2685499690,15800,15800,15800,15800,0
|
|
20230810,160900,2685499690,15800,15800,15800,15800,0
|
|
20230810,160800,2685499690,15800,15800,15800,15800,0
|
|
20230810,160700,2685499690,15800,15800,15800,15800,3474
|
|
20230810,160600,2685499690,15800,15800,15800,15800,0
|
|
20230810,160500,2685499690,15800,15800,15800,15800,0
|
|
20230810,160400,2685499690,15800,15800,15800,15800,0
|
|
20230810,160300,2685499690,15800,15800,15800,15800,0
|
|
20230810,160200,2685499690,15800,15800,15800,15800,0
|
|
20230810,160100,2685499690,15800,15800,15800,15800,0
|
|
20230810,160000,2685499690,15800,15800,15800,15800,0
|
|
20230810,155900,2685499690,15800,15800,15800,15800,0
|
|
20230810,155800,2685499690,15800,15800,15800,15800,0
|
|
20230810,155700,2685499690,15800,15800,15800,15800,0
|
|
20230810,155600,2685499690,15800,15800,15800,15800,0
|
|
20230810,155500,2685499690,15800,15800,15800,15800,0
|
|
20230810,155400,2685499690,15800,15800,15800,15800,0
|
|
20230810,155300,2685499690,15800,15800,15800,15800,0
|
|
20230810,155200,2685499690,15800,15800,15800,15800,0
|
|
20230810,155100,2685499690,15800,15800,15800,15800,0
|
|
20230810,155000,2685499690,15800,15800,15800,15800,0
|
|
20230810,154900,2685499690,15800,15800,15800,15800,0
|
|
20230810,154800,2685499690,15800,15800,15800,15800,0
|
|
20230810,154700,2685499690,15800,15800,15800,15800,0
|
|
20230810,154600,2685499690,15800,15800,15800,15800,0
|
|
20230810,154500,2685499690,15800,15800,15800,15800,0
|
|
20230810,154400,2685499690,15800,15800,15800,15800,0
|
|
20230810,154300,2685499690,15800,15800,15800,15800,0
|
|
20230810,154200,2685499690,15800,15800,15800,15800,0
|
|
20230810,154100,2685499690,15800,15800,15800,15800,0
|
|
20230810,154000,2685499690,15800,15800,15800,15800,0
|
|
20230810,153900,2685499690,15800,15800,15800,15800,0
|
|
20230810,153800,2685499690,15800,15800,15800,15800,0
|
|
20230810,153700,2685499690,15800,15800,15800,15800,3474
|
|
20230810,153600,2685499690,15800,15800,15800,15800,0
|
|
20230810,153500,2685499690,15800,15800,15800,15800,0
|
|
20230810,153400,2685499690,15800,15800,15800,15800,0
|
|
20230810,153300,2685499690,15800,15800,15800,15800,0
|
|
20230810,153200,2685499690,15800,15800,15800,15800,0
|
|
20230810,153100,2685499690,15800,15800,15800,15800,0
|
|
20230810,153000,2685499690,15800,15800,15800,15800,3474
|
|
20230810,152900,2630610490,15890,15890,15890,15890,0
|
|
20230810,152800,2630610490,15890,15890,15890,15890,0
|
|
20230810,152700,2630610490,15890,15890,15890,15890,0
|
|
20230810,152600,2630610490,15890,15890,15890,15890,0
|
|
20230810,152500,2630610490,15890,15890,15890,15890,0
|
|
20230810,152400,2630610490,15890,15890,15890,15890,0
|
|
20230810,152300,2630610490,15890,15890,15890,15890,0
|
|
20230810,152200,2630610490,15890,15890,15890,15890,0
|
|
20230810,152100,2630610490,15890,15890,15890,15890,0
|
|
20230810,152000,2630610490,15890,15890,15890,15890,0
|
|
20230810,151900,2630610490,15890,15890,15890,15800,92
|
|
20230810,151800,2629150940,15760,15770,15880,15760,413
|
|
20230810,151700,2622606340,15770,15760,15900,15760,2495
|
|
20230810,151600,2582969020,15900,15720,15910,15720,2247
|
|
20230810,151500,2547401900,15720,15850,15850,15720,347
|
|
20230810,151400,2541937430,15750,15820,15840,15750,2668
|
|
20230810,151300,2499707940,15830,15840,15920,15820,1363
|
|
20230810,151200,2478131960,15930,15890,15940,15820,761
|
|
20230810,151100,2466038460,15800,15750,15950,15750,585
|
|
20230810,151000,2456783870,15750,15770,15800,15740,2192
|
|
20230810,150900,2422197880,15740,15780,15780,15720,1663
|
|
20230810,150800,2396014750,15760,15710,15770,15710,285
|
|
20230810,150700,2391529500,15740,15770,15770,15730,575
|
|
20230810,150600,2382474270,15750,15720,15860,15720,1714
|
|
20230810,150500,2355327810,15720,15700,15720,15700,205
|
|
20230810,150400,2352106750,15670,15670,15710,15670,3148
|
|
20230810,150300,2302718820,15670,15710,15710,15670,836
|
|
20230810,150200,2289602320,15720,15730,15750,15720,151
|
|
20230810,150100,2287228020,15700,15780,15790,15690,5521
|
|
20230810,150000,2200433780,15780,15780,15780,15780,223
|
|
20230810,145900,2196914840,15770,15790,15790,15770,2403
|
|
20230810,145800,2158989920,15790,15780,15800,15780,560
|
|
20230810,145700,2150145450,15770,15780,15780,15770,141
|
|
20230810,145600,2147921590,15780,15790,15790,15770,380
|
|
20230810,145500,2141925910,15790,15780,15800,15760,1219
|
|
20230810,145400,2122691240,15780,15780,15790,15770,256
|
|
20230810,145300,2118651950,15780,15780,15790,15780,526
|
|
20230810,145200,2110348290,15780,15780,15800,15780,957
|
|
20230810,145100,2095233400,15780,15780,15790,15780,167
|
|
20230810,145000,2092598090,15780,15790,15800,15770,334
|
|
20230810,144900,2087325440,15770,15820,15820,15770,1074
|
|
20230810,144800,2070362550,15820,15840,15840,15790,1249
|
|
20230810,144700,2050620600,15840,15810,15860,15810,257
|
|
20230810,144600,2046551610,15850,15840,15850,15790,1525
|
|
20230810,144500,2022427500,15840,15850,15850,15790,421
|
|
20230810,144400,2015762270,15800,15850,15850,15790,1156
|
|
20230810,144300,1997468960,15790,15800,15850,15790,1699
|
|
20230810,144200,1970609070,15800,15850,15850,15800,499
|
|
20230810,144100,1962710970,15850,15860,15860,15800,1825
|
|
20230810,144000,1933837640,15860,15800,15860,15800,1203
|
|
20230810,143900,1914773800,15800,15860,15860,15790,1644
|
|
20230810,143800,1888755240,15860,15860,15870,15860,272
|
|
20230810,143700,1884441280,15860,15850,15860,15850,308
|
|
20230810,143600,1879557480,15850,15850,15850,15850,203
|
|
20230810,143500,1876339930,15850,15850,15850,15850,245
|
|
20230810,143400,1872456680,15850,15850,15850,15850,210
|
|
20230810,143300,1869128180,15850,15840,15850,15840,170
|
|
20230810,143200,1866433720,15850,15850,15860,15850,247
|
|
20230810,143100,1862518650,15850,15850,15860,15850,236
|
|
20230810,143000,1858777350,15860,15860,15860,15830,565
|
|
20230810,142900,1849821460,15900,15850,15900,15810,4160
|
|
20230810,142800,1783741550,15850,15950,15950,15850,4965
|
|
20230810,142700,1704750570,15950,15960,15960,15940,198
|
|
20230810,142600,1701593200,15960,15960,15960,15960,257
|
|
20230810,142500,1697491480,15960,15960,15960,15960,212
|
|
20230810,142400,1694107960,15960,15940,15960,15940,248
|
|
20230810,142300,1690151200,15940,15940,15940,15930,318
|
|
20230810,142200,1685083440,15930,15940,15940,15930,982
|
|
20230810,142100,1669430910,15940,15940,15980,15940,465
|
|
20230810,142000,1662006830,15940,16000,16000,15940,2655
|
|
20230810,141900,1619586200,16010,16030,16040,16010,1462
|
|
20230810,141800,1596167490,16030,16020,16040,16020,276
|
|
20230810,141700,1591742530,16020,16030,16030,16020,112
|
|
20230810,141600,1589948270,16040,16060,16070,16030,183
|
|
20230810,141500,1587013090,16070,16010,16070,16010,3722
|
|
20230810,141400,1527287100,16010,16010,16010,16010,115
|
|
20230810,141300,1525445950,16000,15980,16020,15980,270
|
|
20230810,141200,1521123260,15980,16000,16000,15980,322
|
|
20230810,141100,1515971420,16000,15990,16000,15980,320
|
|
20230810,141000,1510854570,15990,16000,16000,15990,517
|
|
20230810,140900,1502582610,16000,16000,16010,16000,39
|
|
20230810,140800,1501958590,16000,16010,16010,16000,95
|
|
20230810,140700,1500438560,16000,16000,16000,15980,17
|
|
20230810,140600,1500166680,16000,16020,16030,16000,40
|
|
20230810,140500,1499525950,16030,15950,16030,15910,3237
|
|
20230810,140400,1447768470,15940,15900,15940,15900,260
|
|
20230810,140300,1443627080,15910,15910,15910,15910,10
|
|
20230810,140200,1443467980,15900,15890,15900,15890,20
|
|
20230810,140100,1443150100,15890,15900,15900,15890,159
|
|
20230810,140000,1440622980,15900,15900,15900,15900,41
|
|
20230810,135900,1439971080,15900,15900,15900,15900,303
|
|
20230810,135800,1435153380,15900,15900,15900,15900,12
|
|
20230810,135700,1434962580,15900,15900,15900,15890,121
|
|
20230810,135600,1433038870,15890,15890,15890,15890,116
|
|
20230810,135500,1431195630,15890,15890,15890,15890,112
|
|
20230810,135400,1429415950,15890,15890,15900,15890,344
|
|
20230810,135300,1423946970,15890,15890,15890,15890,149
|
|
20230810,135200,1421579360,15890,15890,15890,15890,8
|
|
20230810,135100,1421452240,15890,15890,15900,15890,121
|
|
20230810,135000,1419529530,15900,15900,15900,15890,214
|
|
20230810,134900,1416127040,15920,15920,15920,15920,19
|
|
20230810,134800,1415824560,15920,15920,15920,15920,8
|
|
20230810,134700,1415697200,15920,15920,15930,15920,12
|
|
20230810,134600,1415506110,15920,15920,15920,15920,51
|
|
20230810,134500,1414694190,15920,15920,15920,15920,26
|
|
20230810,134400,1414280270,15920,15920,15920,15920,4
|
|
20230810,134300,1414216590,15920,15920,15920,15920,20
|
|
20230810,134200,1413898190,15920,15890,15920,15890,23
|
|
20230810,134100,1413532150,15880,15930,15930,15870,12
|
|
20230810,134000,1413341580,15930,15870,15930,15870,76
|
|
20230810,133900,1412132690,15870,15870,15870,15870,26
|
|
20230810,133800,1411720070,15870,15870,15870,15870,20
|
|
20230810,133700,1411402670,15870,15850,15870,15850,83
|
|
20230810,133600,1410086270,15850,15850,15850,15850,19
|
|
20230810,133500,1409785120,15850,15850,15850,15850,12
|
|
20230810,133400,1409594920,15850,15850,15860,15850,46
|
|
20230810,133300,1408865790,15850,15850,15860,15850,617
|
|
20230810,133200,1399086290,15850,15850,15850,15850,101
|
|
20230810,133100,1397485440,15850,15880,15880,15850,2474
|
|
20230810,133000,1358235950,15880,15880,15880,15880,49
|
|
20230810,132900,1357457830,15870,15880,15880,15870,204
|
|
20230810,132800,1354218350,15890,15890,15890,15880,45
|
|
20230810,132700,1353503340,15890,15880,15890,15880,238
|
|
20230810,132600,1349723860,15880,15870,15880,15870,144
|
|
20230810,132500,1347437180,15870,15880,15880,15870,18
|
|
20230810,132400,1347151460,15880,15870,15880,15870,20
|
|
20230810,132300,1346834020,15870,15860,15870,15850,122
|
|
20230810,132200,1344899220,15860,15860,15860,15860,4
|
|
20230810,132100,1344835780,15860,15860,15870,15860,78
|
|
20230810,132000,1343598080,15860,15860,15860,15860,16
|
|
20230810,131900,1343344320,15860,15860,15860,15860,69
|
|
20230810,131800,1342249980,15860,15860,15860,15860,3
|
|
20230810,131700,1342202400,15860,15850,15860,15850,18
|
|
20230810,131600,1341917080,15850,15850,15850,15850,203
|
|
20230810,131500,1338699530,15830,15820,15830,15820,21
|
|
20230810,131400,1338367280,15800,15820,15840,15800,152
|
|
20230810,131300,1335960680,15850,15830,15850,15800,306
|
|
20230810,131200,1331116390,15850,15820,15850,15790,309
|
|
20230810,131100,1326225410,15830,15860,15860,15830,298
|
|
20230810,131000,1321505640,15860,15860,15860,15860,20
|
|
20230810,130900,1321188440,15860,15850,15860,15840,1024
|
|
20230810,130800,1304958000,15840,15830,15840,15820,157
|
|
20230810,130700,1302472700,15840,15850,15850,15840,237
|
|
20230810,130600,1298717230,15860,15860,15860,15860,51
|
|
20230810,130500,1297908370,15850,15870,15870,15850,712
|
|
20230810,130400,1286620660,15860,15890,15890,15860,93
|
|
20230810,130300,1285142950,15890,15900,15900,15890,44
|
|
20230810,130200,1284443390,15890,15900,15900,15890,329
|
|
20230810,130100,1279212330,15900,15900,15900,15900,50
|
|
20230810,130000,1278417330,15900,15900,15900,15900,0
|
|
20230810,125900,1278417330,15900,15900,15900,15900,263
|
|
20230810,125800,1274235630,15900,15910,15910,15900,200
|
|
20230810,125700,1271054630,15900,15900,15900,15900,0
|
|
20230810,125600,1271054630,15900,15900,15900,15900,0
|
|
20230810,125500,1271054630,15900,15900,15900,15900,0
|
|
20230810,125400,1271054630,15900,15900,15900,15900,0
|
|
20230810,125300,1271054630,15900,15900,15900,15900,5
|
|
20230810,125200,1270975130,15900,15900,15900,15900,1
|
|
20230810,125100,1270959230,15900,15890,15900,15890,136
|
|
20230810,125000,1268797860,15890,15870,15890,15870,780
|
|
20230810,124900,1256410630,15870,15870,15870,15870,1
|
|
20230810,124800,1256394760,15870,15860,15870,15860,60
|
|
20230810,124700,1255443080,15860,15850,15860,15850,385
|
|
20230810,124600,1249339190,15860,15860,15860,15860,410
|
|
20230810,124500,1242836590,15860,15860,15860,15850,327
|
|
20230810,124400,1237650430,15850,15840,15850,15840,40
|
|
20230810,124300,1237016730,15840,15840,15840,15840,7
|
|
20230810,124200,1236905850,15840,15850,15850,15840,197
|
|
20230810,124100,1233783470,15850,15850,15850,15850,2
|
|
20230810,124000,1233751770,15850,15850,15850,15850,0
|
|
20230810,123900,1233751770,15850,15850,15850,15850,77
|
|
20230810,123800,1232531320,15840,15850,15850,15840,194
|
|
20230810,123700,1229456490,15850,15850,15850,15850,13
|
|
20230810,123600,1229250440,15840,15850,15850,15840,300
|
|
20230810,123500,1224497150,15850,15850,15850,15850,71
|
|
20230810,123400,1223371800,15850,15840,15850,15840,112
|
|
20230810,123300,1221596720,15840,15850,15850,15840,173
|
|
20230810,123200,1218854900,15850,15860,15860,15850,541
|
|
20230810,123100,1210279650,15860,15860,15860,15860,100
|
|
20230810,123000,1208693650,15860,15860,15860,15860,16
|
|
20230810,122900,1208439890,15860,15860,15860,15860,0
|
|
20230810,122800,1208439890,15860,15860,15860,15860,0
|
|
20230810,122700,1208439890,15860,15860,15860,15860,50
|
|
20230810,122600,1207646890,15860,15860,15860,15860,0
|
|
20230810,122500,1207646890,15860,15860,15860,15860,0
|
|
20230810,122400,1207646890,15860,15870,15870,15860,69
|
|
20230810,122300,1206551900,15930,15900,15930,15900,20
|
|
20230810,122200,1206233600,15870,15870,15870,15860,124
|
|
20230810,122100,1204265960,15870,15870,15870,15870,0
|
|
20230810,122000,1204265960,15870,15870,15870,15870,0
|
|
20230810,121900,1204265960,15870,15870,15870,15870,0
|
|
20230810,121800,1204265960,15870,15870,15870,15870,0
|
|
20230810,121700,1204265960,15870,15910,15910,15870,200
|
|
20230810,121600,1201089930,15910,15910,15910,15910,15
|
|
20230810,121500,1200851280,15910,15940,15940,15910,54
|
|
20230810,121400,1199991520,15940,15940,15940,15940,1
|
|
20230810,121300,1199975580,15940,15950,15950,15940,123
|
|
20230810,121200,1198013950,15950,15950,15950,15950,30
|
|
20230810,121100,1197535450,15980,15980,15980,15980,135
|
|
20230810,121000,1195378150,15990,15990,15990,15990,14
|
|
20230810,120900,1195154290,15980,15940,15980,15940,20
|
|
20230810,120800,1194834810,15940,15940,15940,15940,7
|
|
20230810,120700,1194723230,15940,15960,15990,15940,40
|
|
20230810,120600,1194084830,15960,15950,15960,15950,28
|
|
20230810,120500,1193637980,15950,15940,15950,15940,4
|
|
20230810,120400,1193574200,15920,15920,15920,15920,7
|
|
20230810,120300,1193462760,15900,15900,15900,15900,1000
|
|
20230810,120200,1177562760,15900,15890,15900,15890,276
|
|
20230810,120100,1173177110,15890,15890,15890,15890,154
|
|
20230810,120000,1170730050,15880,15860,15880,15860,6
|
|
20230810,115900,1170634850,15860,15860,15860,15860,0
|
|
20230810,115800,1170634850,15860,15860,15860,15860,13
|
|
20230810,115700,1170428670,15870,15880,15880,15870,142
|
|
20230810,115600,1168174520,15880,15890,15890,15880,52
|
|
20230810,115500,1167348380,15880,15880,15880,15880,14
|
|
20230810,115400,1167126060,15890,15890,15890,15890,408
|
|
20230810,115300,1160642940,15890,15880,15890,15880,4
|
|
20230810,115200,1160579410,15890,15890,15890,15890,0
|
|
20230810,115100,1160579410,15890,15890,15890,15890,4
|
|
20230810,115000,1160515850,15880,15890,15890,15880,7
|
|
20230810,114900,1160404680,15880,15880,15880,15880,63
|
|
20230810,114800,1159404240,15880,15910,15910,15880,1697
|
|
20230810,114700,1132451750,15910,15910,15910,15910,4
|
|
20230810,114600,1132388110,15920,15930,15930,15920,7
|
|
20230810,114500,1132276640,15930,15930,15930,15930,13
|
|
20230810,114400,1132069550,15930,15930,15930,15930,0
|
|
20230810,114300,1132069550,15930,15980,16000,15930,18
|
|
20230810,114200,1131782690,15920,15950,15950,15920,12
|
|
20230810,114100,1131591320,15980,16000,16000,15980,151
|
|
20230810,114000,1129176320,16000,15970,16000,15970,1278
|
|
20230810,113900,1108732780,15930,15870,15970,15870,3703
|
|
20230810,113800,1049738960,15870,15870,15870,15870,6
|
|
20230810,113700,1049643740,15870,15880,15880,15870,77
|
|
20230810,113600,1048421010,15880,15880,15880,15880,0
|
|
20230810,113500,1048421010,15880,15880,15880,15880,31
|
|
20230810,113400,1047928730,15880,15880,15880,15880,231
|
|
20230810,113300,1044260450,15870,15870,15870,15870,0
|
|
20230810,113200,1044260450,15870,15870,15870,15870,4
|
|
20230810,113100,1044196970,15870,15870,15870,15870,0
|
|
20230810,113000,1044196970,15870,15900,15900,15870,81
|
|
20230810,112900,1042909190,15900,15860,15900,15850,198
|
|
20230810,112800,1039763740,15860,15850,15860,15850,24
|
|
20230810,112700,1039383250,15850,15820,15850,15800,62
|
|
20230810,112600,1038401350,15820,15850,15850,15820,356
|
|
20230810,112500,1032759190,15850,15850,15850,15850,116
|
|
20230810,112400,1030920590,15850,15860,15860,15850,5
|
|
20230810,112300,1030841330,15860,15860,15860,15860,0
|
|
20230810,112200,1030841330,15860,15860,15860,15850,20
|
|
20230810,112100,1030524170,15850,15850,15850,15850,92
|
|
20230810,112000,1029065970,15850,15840,15850,15840,244
|
|
20230810,111900,1025198860,15840,15840,15840,15840,4
|
|
20230810,111800,1025135500,15850,15830,15850,15830,257
|
|
20230810,111700,1021065990,15830,15840,15840,15830,225
|
|
20230810,111600,1017502040,15840,15820,15840,15820,6
|
|
20230810,111500,1017407090,15820,15820,15820,15820,0
|
|
20230810,111400,1017407090,15820,15820,15820,15820,68
|
|
20230810,111300,1016331330,15860,15830,15860,15830,677
|
|
20230810,111200,1005612440,15800,15820,15820,15800,796
|
|
20230810,111100,993019800,15810,15790,15820,15790,88
|
|
20230810,111000,991627810,15790,15790,15790,15790,0
|
|
20230810,110900,991627810,15790,15790,15790,15790,4
|
|
20230810,110800,991564650,15780,15780,15780,15780,6
|
|
20230810,110700,991469970,15780,15750,15790,15750,669
|
|
20230810,110600,980919410,15750,15750,15750,15750,12
|
|
20230810,110500,980730410,15750,15750,15750,15740,48
|
|
20230810,110400,979974580,15740,15770,15770,15740,177
|
|
20230810,110300,977183480,15770,15780,15780,15770,310
|
|
20230810,110200,972293570,15790,15770,15790,15770,199
|
|
20230810,110100,969152280,15770,15770,15770,15770,14
|
|
20230810,110000,968931500,15770,15760,15790,15760,268
|
|
20230810,105900,964704010,15760,15760,15760,15760,8
|
|
20230810,105800,964577930,15750,15750,15750,15750,4
|
|
20230810,105700,964514930,15820,15820,15820,15820,122
|
|
20230810,105600,962584890,15740,15740,15740,15740,12
|
|
20230810,105500,962396010,15830,15830,15830,15830,121
|
|
20230810,105400,960480580,15720,15810,15810,15720,342
|
|
20230810,105300,955075560,15810,15790,15810,15790,31
|
|
20230810,105200,954585570,15790,15780,15790,15780,22
|
|
20230810,105100,954238350,15780,15790,15790,15710,34
|
|
20230810,105000,953701910,15720,15710,15720,15690,402
|
|
20230810,104900,947383060,15680,15680,15680,15680,5
|
|
20230810,104800,947304660,15670,15660,15670,15660,11
|
|
20230810,104700,947132320,15660,15660,15660,15660,8
|
|
20230810,104600,947007040,15660,15640,15660,15640,100
|
|
20230810,104500,945442610,15640,15640,15640,15640,100
|
|
20230810,104400,943878610,15630,15650,15650,15630,666
|
|
20230810,104300,933465040,15660,15690,15720,15660,1697
|
|
20230810,104200,906851330,15690,15690,15690,15680,171
|
|
20230810,104100,904168360,15690,15680,15700,15680,115
|
|
20230810,104000,902364840,15680,15690,15710,15680,241
|
|
20230810,103900,898583520,15690,15680,15690,15680,40
|
|
20230810,103800,897956080,15680,15690,15690,15680,289
|
|
20230810,103700,893423520,15690,15720,15720,15690,157
|
|
20230810,103600,890956220,15710,15710,15710,15710,0
|
|
20230810,103500,890956220,15710,15710,15710,15710,4
|
|
20230810,103400,890893380,15850,15690,15850,15680,138
|
|
20230810,103300,888721450,15680,15680,15680,15680,4
|
|
20230810,103200,888658730,15680,15690,15690,15680,304
|
|
20230810,103100,883890650,15680,15680,15680,15680,0
|
|
20230810,103000,883890650,15680,15690,15690,15680,172
|
|
20230810,102900,881192990,15690,15680,15700,15680,142
|
|
20230810,102800,878964960,15680,15700,15700,15680,313
|
|
20230810,102700,874053700,15700,15710,15710,15700,384
|
|
20230810,102600,868021780,15710,15740,15740,15710,691
|
|
20230810,102500,857155450,15740,15770,15770,15730,884
|
|
20230810,102400,843231030,15770,15770,15770,15770,125
|
|
20230810,102300,841259780,15780,15780,15780,15780,78
|
|
20230810,102200,840028940,15780,15780,15870,15780,60
|
|
20230810,102100,839082050,15890,15850,15900,15760,2939
|
|
20230810,102000,792620440,15820,15850,15850,15820,505
|
|
20230810,101900,784623940,15840,15850,15850,15840,400
|
|
20230810,101800,778284140,15850,15850,15850,15850,0
|
|
20230810,101700,778284140,15850,15850,15850,15850,4
|
|
20230810,101600,778220740,15920,15850,15920,15850,9
|
|
20230810,101500,778077600,15840,15850,15850,15840,143
|
|
20230810,101400,775811090,15850,15850,15850,15850,37
|
|
20230810,101300,775224640,15830,15830,15830,15830,0
|
|
20230810,101200,775224640,15830,15820,15910,15810,999
|
|
20230810,101100,759377480,15820,15820,15820,15820,104
|
|
20230810,101000,757732200,15810,15810,15810,15800,550
|
|
20230810,100900,749037080,15810,15840,15850,15810,271
|
|
20230810,100800,744742390,15800,15810,15810,15800,333
|
|
20230810,100700,739479910,15810,15800,15810,15800,217
|
|
20230810,100600,736051140,15800,15800,15800,15800,4
|
|
20230810,100500,735987940,15800,15840,15840,15800,591
|
|
20230810,100400,726643550,15820,15820,15820,15820,284
|
|
20230810,100300,722150670,15820,15810,15820,15810,150
|
|
20230810,100200,719778300,15810,15830,15830,15810,654
|
|
20230810,100100,709432960,15850,15860,15860,15820,1049
|
|
20230810,100000,692805370,15860,15860,15860,15860,60
|
|
20230810,095900,691853770,15860,15860,15860,15850,25
|
|
20230810,095800,691457470,15890,15850,15890,15850,5
|
|
20230810,095700,691378180,15890,15890,15890,15890,10
|
|
20230810,095600,691219280,15890,15850,15890,15850,12
|
|
20230810,095500,691028840,15850,15830,15860,15820,941
|
|
20230810,095400,676118160,15830,15850,15850,15830,104
|
|
20230810,095300,674470340,15850,15860,15860,15850,701
|
|
20230810,095200,663354400,15860,15860,15860,15860,1
|
|
20230810,095100,663338540,15860,15860,15860,15860,22
|
|
20230810,095000,662989620,15910,15860,15910,15860,115
|
|
20230810,094900,661160300,15860,15850,15860,15800,1637
|
|
20230810,094800,635204170,15850,15850,15850,15840,988
|
|
20230810,094700,619549120,15850,15870,15870,15850,924
|
|
20230810,094600,604897920,15870,15880,15880,15870,436
|
|
20230810,094500,597977690,15880,15940,15940,15880,1244
|
|
20230810,094400,578174780,15940,15960,15970,15930,826
|
|
20230810,094300,565002200,15950,15940,15950,15920,1325
|
|
20230810,094200,543889540,15940,16060,16070,15940,3130
|
|
20230810,094100,493763150,16070,16000,16070,15990,3568
|
|
20230810,094000,436635750,15990,15920,15990,15920,1313
|
|
20230810,093900,415700970,15920,15910,15920,15890,1565
|
|
20230810,093800,390820600,15890,15850,15910,15850,921
|
|
20230810,093700,376187640,15850,15780,15850,15780,159
|
|
20230810,093600,373672640,15780,15800,15820,15780,238
|
|
20230810,093500,369914600,15820,15760,15820,15760,1129
|
|
20230810,093400,352070430,15770,15770,15770,15750,330
|
|
20230810,093300,346866430,15710,15760,15760,15700,380
|
|
20230810,093200,340896700,15700,15640,15750,15640,1312
|
|
20230810,093100,320281010,15630,15630,15630,15630,28
|
|
20230810,093000,319843370,15630,15620,15630,15620,364
|
|
20230810,092900,314156290,15600,15600,15600,15600,62
|
|
20230810,092800,313189090,15590,15600,15610,15590,295
|
|
20230810,092700,308587770,15620,15620,15620,15620,15
|
|
20230810,092600,308353470,15620,15620,15620,15620,12
|
|
20230810,092500,308166030,15630,15600,15630,15570,1117
|
|
20230810,092400,290750710,15600,15610,15610,15600,83
|
|
20230810,092300,289455900,15610,15620,15620,15610,125
|
|
20230810,092200,287504640,15620,15610,15620,15600,140
|
|
20230810,092100,285318990,15640,15630,15640,15630,100
|
|
20230810,092000,283755510,15640,15600,15640,15590,840
|
|
20230810,091900,270634510,15590,15620,15620,15590,582
|
|
20230810,091800,261555660,15660,15650,15660,15650,216
|
|
20230810,091700,258173940,15660,15620,15670,15610,581
|
|
20230810,091600,249085610,15620,15550,15620,15550,662
|
|
20230810,091500,238768470,15520,15500,15520,15500,13
|
|
20230810,091400,238566910,15500,15430,15500,15430,80
|
|
20230810,091300,237328410,15430,15480,15490,15430,77
|
|
20230810,091200,236138930,15490,15420,15490,15420,702
|
|
20230810,091100,225302050,15410,15420,15490,15400,2360
|
|
20230810,091000,188933670,15410,15400,15440,15400,597
|
|
20230810,090900,179734500,15400,15550,15550,15400,1937
|
|
20230810,090800,149755100,15570,15620,15620,15570,1582
|
|
20230810,090700,125071400,15630,15670,15670,15630,1429
|
|
20230810,090600,102709080,15670,15730,15760,15670,1121
|
|
20230810,090500,85123990,15710,15690,15740,15690,580
|
|
20230810,090400,76013170,15680,15670,15690,15670,321
|
|
20230810,090300,70982400,15670,15700,15700,15670,605
|
|
20230810,090200,61499050,15710,15620,15710,15600,292
|
|
20230810,090100,56935100,15620,15820,15820,15620,1783
|
|
20230810,090000,28889210,15820,15950,15950,15820,1816
|