643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,194000,1371545550,13730,13730,13730,13730,2649
|
|
20230818,193900,1371545550,13730,13730,13730,13730,0
|
|
20230818,193800,1371545550,13730,13730,13730,13730,0
|
|
20230818,193700,1371545550,13730,13730,13730,13730,0
|
|
20230818,193600,1371545550,13730,13730,13730,13730,0
|
|
20230818,193500,1371545550,13730,13730,13730,13730,0
|
|
20230818,193400,1371545550,13730,13730,13730,13730,0
|
|
20230818,193300,1371545550,13730,13730,13730,13730,0
|
|
20230818,193200,1371545550,13730,13730,13730,13730,0
|
|
20230818,193100,1371545550,13730,13730,13730,13730,0
|
|
20230818,193000,1371545550,13730,13730,13730,13730,0
|
|
20230818,192900,1371545550,13730,13730,13730,13730,0
|
|
20230818,192800,1371545550,13730,13730,13730,13730,0
|
|
20230818,192700,1371545550,13730,13730,13730,13730,0
|
|
20230818,192600,1371545550,13730,13730,13730,13730,0
|
|
20230818,192500,1371545550,13730,13730,13730,13730,0
|
|
20230818,192400,1371545550,13730,13730,13730,13730,0
|
|
20230818,192300,1371545550,13730,13730,13730,13730,0
|
|
20230818,192200,1371545550,13730,13730,13730,13730,0
|
|
20230818,192100,1371545550,13730,13730,13730,13730,0
|
|
20230818,192000,1371545550,13730,13730,13730,13730,0
|
|
20230818,191900,1371545550,13730,13730,13730,13730,0
|
|
20230818,191800,1371545550,13730,13730,13730,13730,0
|
|
20230818,191700,1371545550,13730,13730,13730,13730,0
|
|
20230818,191600,1371545550,13730,13730,13730,13730,0
|
|
20230818,191500,1371545550,13730,13730,13730,13730,0
|
|
20230818,191400,1371545550,13730,13730,13730,13730,0
|
|
20230818,191300,1371545550,13730,13730,13730,13730,0
|
|
20230818,191200,1371545550,13730,13730,13730,13730,0
|
|
20230818,191100,1371545550,13730,13730,13730,13730,0
|
|
20230818,191000,1371545550,13730,13730,13730,13730,2649
|
|
20230818,190900,1371545550,13730,13730,13730,13730,0
|
|
20230818,190800,1371545550,13730,13730,13730,13730,0
|
|
20230818,190700,1371545550,13730,13730,13730,13730,0
|
|
20230818,190600,1371545550,13730,13730,13730,13730,0
|
|
20230818,190500,1371545550,13730,13730,13730,13730,0
|
|
20230818,190400,1371545550,13730,13730,13730,13730,0
|
|
20230818,190300,1371545550,13730,13730,13730,13730,0
|
|
20230818,190200,1371545550,13730,13730,13730,13730,0
|
|
20230818,190100,1371545550,13730,13730,13730,13730,0
|
|
20230818,190000,1371545550,13730,13730,13730,13730,0
|
|
20230818,185900,1371545550,13730,13730,13730,13730,0
|
|
20230818,185800,1371545550,13730,13730,13730,13730,0
|
|
20230818,185700,1371545550,13730,13730,13730,13730,0
|
|
20230818,185600,1371545550,13730,13730,13730,13730,0
|
|
20230818,185500,1371545550,13730,13730,13730,13730,0
|
|
20230818,185400,1371545550,13730,13730,13730,13730,0
|
|
20230818,185300,1371545550,13730,13730,13730,13730,0
|
|
20230818,185200,1371545550,13730,13730,13730,13730,0
|
|
20230818,185100,1371545550,13730,13730,13730,13730,0
|
|
20230818,185000,1371545550,13730,13730,13730,13730,0
|
|
20230818,184900,1371545550,13730,13730,13730,13730,0
|
|
20230818,184800,1371545550,13730,13730,13730,13730,0
|
|
20230818,184700,1371545550,13730,13730,13730,13730,0
|
|
20230818,184600,1371545550,13730,13730,13730,13730,0
|
|
20230818,184500,1371545550,13730,13730,13730,13730,0
|
|
20230818,184400,1371545550,13730,13730,13730,13730,0
|
|
20230818,184300,1371545550,13730,13730,13730,13730,0
|
|
20230818,184200,1371545550,13730,13730,13730,13730,0
|
|
20230818,184100,1371545550,13730,13730,13730,13730,0
|
|
20230818,184000,1371545550,13730,13730,13730,13730,2649
|
|
20230818,183900,1371545550,13730,13730,13730,13730,0
|
|
20230818,183800,1371545550,13730,13730,13730,13730,0
|
|
20230818,183700,1371545550,13730,13730,13730,13730,0
|
|
20230818,183600,1371545550,13730,13730,13730,13730,0
|
|
20230818,183500,1371545550,13730,13730,13730,13730,0
|
|
20230818,183400,1371545550,13730,13730,13730,13730,0
|
|
20230818,183300,1371545550,13730,13730,13730,13730,0
|
|
20230818,183200,1371545550,13730,13730,13730,13730,0
|
|
20230818,183100,1371545550,13730,13730,13730,13730,0
|
|
20230818,183000,1371545550,13730,13730,13730,13730,0
|
|
20230818,182900,1371545550,13730,13730,13730,13730,0
|
|
20230818,182800,1371545550,13730,13730,13730,13730,0
|
|
20230818,182700,1371545550,13730,13730,13730,13730,0
|
|
20230818,182600,1371545550,13730,13730,13730,13730,0
|
|
20230818,182500,1371545550,13730,13730,13730,13730,0
|
|
20230818,182400,1371545550,13730,13730,13730,13730,0
|
|
20230818,182300,1371545550,13730,13730,13730,13730,0
|
|
20230818,182200,1371545550,13730,13730,13730,13730,0
|
|
20230818,182100,1371545550,13730,13730,13730,13730,0
|
|
20230818,182000,1371545550,13730,13730,13730,13730,0
|
|
20230818,181900,1371545550,13730,13730,13730,13730,0
|
|
20230818,181800,1371545550,13730,13730,13730,13730,0
|
|
20230818,181700,1371545550,13730,13730,13730,13730,0
|
|
20230818,181600,1371545550,13730,13730,13730,13730,0
|
|
20230818,181500,1371545550,13730,13730,13730,13730,0
|
|
20230818,181400,1371545550,13730,13730,13730,13730,0
|
|
20230818,181300,1371545550,13730,13730,13730,13730,0
|
|
20230818,181200,1371545550,13730,13730,13730,13730,0
|
|
20230818,181100,1371545550,13730,13730,13730,13730,0
|
|
20230818,181000,1371545550,13730,13730,13730,13730,2649
|
|
20230818,180900,1371545550,13730,13730,13730,13730,0
|
|
20230818,180800,1371545550,13730,13730,13730,13730,0
|
|
20230818,180700,1371545550,13730,13730,13730,13730,0
|
|
20230818,180600,1371545550,13730,13730,13730,13730,0
|
|
20230818,180500,1371545550,13730,13730,13730,13730,0
|
|
20230818,180400,1371545550,13730,13730,13730,13730,0
|
|
20230818,180300,1371545550,13730,13730,13730,13730,0
|
|
20230818,180200,1371545550,13730,13730,13730,13730,0
|
|
20230818,180100,1371545550,13730,13730,13730,13730,0
|
|
20230818,180000,1371545550,13730,13730,13730,13730,0
|
|
20230818,175900,1371545550,13730,13730,13730,13730,0
|
|
20230818,175800,1371545550,13730,13730,13730,13730,0
|
|
20230818,175700,1371545550,13730,13730,13730,13730,0
|
|
20230818,175600,1371545550,13730,13730,13730,13730,0
|
|
20230818,175500,1371545550,13730,13730,13730,13730,0
|
|
20230818,175400,1371545550,13730,13730,13730,13730,0
|
|
20230818,175300,1371545550,13730,13730,13730,13730,0
|
|
20230818,175200,1371545550,13730,13730,13730,13730,0
|
|
20230818,175100,1371545550,13730,13730,13730,13730,0
|
|
20230818,175000,1371545550,13730,13730,13730,13730,0
|
|
20230818,174900,1371545550,13730,13730,13730,13730,0
|
|
20230818,174800,1371545550,13730,13730,13730,13730,0
|
|
20230818,174700,1371545550,13730,13730,13730,13730,0
|
|
20230818,174600,1371545550,13730,13730,13730,13730,0
|
|
20230818,174500,1371545550,13730,13730,13730,13730,0
|
|
20230818,174400,1371545550,13730,13730,13730,13730,0
|
|
20230818,174300,1371545550,13730,13730,13730,13730,0
|
|
20230818,174200,1371545550,13730,13730,13730,13730,0
|
|
20230818,174100,1371545550,13730,13730,13730,13730,0
|
|
20230818,174000,1371545550,13730,13730,13730,13730,2649
|
|
20230818,173900,1371545550,13730,13730,13730,13730,0
|
|
20230818,173800,1371545550,13730,13730,13730,13730,0
|
|
20230818,173700,1371545550,13730,13730,13730,13730,0
|
|
20230818,173600,1371545550,13730,13730,13730,13730,0
|
|
20230818,173500,1371545550,13730,13730,13730,13730,0
|
|
20230818,173400,1371545550,13730,13730,13730,13730,0
|
|
20230818,173300,1371545550,13730,13730,13730,13730,0
|
|
20230818,173200,1371545550,13730,13730,13730,13730,0
|
|
20230818,173100,1371545550,13730,13730,13730,13730,0
|
|
20230818,173000,1371545550,13730,13730,13730,13730,0
|
|
20230818,172900,1371545550,13730,13730,13730,13730,0
|
|
20230818,172800,1371545550,13730,13730,13730,13730,0
|
|
20230818,172700,1371545550,13730,13730,13730,13730,0
|
|
20230818,172600,1371545550,13730,13730,13730,13730,0
|
|
20230818,172500,1371545550,13730,13730,13730,13730,0
|
|
20230818,172400,1371545550,13730,13730,13730,13730,0
|
|
20230818,172300,1371545550,13730,13730,13730,13730,0
|
|
20230818,172200,1371545550,13730,13730,13730,13730,0
|
|
20230818,172100,1371545550,13730,13730,13730,13730,0
|
|
20230818,172000,1371545550,13730,13730,13730,13730,0
|
|
20230818,171900,1371545550,13730,13730,13730,13730,0
|
|
20230818,171800,1371545550,13730,13730,13730,13730,0
|
|
20230818,171700,1371545550,13730,13730,13730,13730,0
|
|
20230818,171600,1371545550,13730,13730,13730,13730,0
|
|
20230818,171500,1371545550,13730,13730,13730,13730,0
|
|
20230818,171400,1371545550,13730,13730,13730,13730,0
|
|
20230818,171300,1371545550,13730,13730,13730,13730,0
|
|
20230818,171200,1371545550,13730,13730,13730,13730,0
|
|
20230818,171100,1371545550,13730,13730,13730,13730,0
|
|
20230818,171000,1371545550,13730,13730,13730,13730,2649
|
|
20230818,170900,1371545550,13730,13730,13730,13730,0
|
|
20230818,170800,1371545550,13730,13730,13730,13730,0
|
|
20230818,170700,1371545550,13730,13730,13730,13730,0
|
|
20230818,170600,1371545550,13730,13730,13730,13730,0
|
|
20230818,170500,1371545550,13730,13730,13730,13730,0
|
|
20230818,170400,1371545550,13730,13730,13730,13730,0
|
|
20230818,170300,1371545550,13730,13730,13730,13730,0
|
|
20230818,170200,1371545550,13730,13730,13730,13730,0
|
|
20230818,170100,1371545550,13730,13730,13730,13730,0
|
|
20230818,170000,1371545550,13730,13730,13730,13730,0
|
|
20230818,165900,1371545550,13730,13730,13730,13730,0
|
|
20230818,165800,1371545550,13730,13730,13730,13730,0
|
|
20230818,165700,1371545550,13730,13730,13730,13730,0
|
|
20230818,165600,1371545550,13730,13730,13730,13730,0
|
|
20230818,165500,1371545550,13730,13730,13730,13730,0
|
|
20230818,165400,1371545550,13730,13730,13730,13730,0
|
|
20230818,165300,1371545550,13730,13730,13730,13730,0
|
|
20230818,165200,1371545550,13730,13730,13730,13730,0
|
|
20230818,165100,1371545550,13730,13730,13730,13730,0
|
|
20230818,165000,1371545550,13730,13730,13730,13730,0
|
|
20230818,164900,1371545550,13730,13730,13730,13730,0
|
|
20230818,164800,1371545550,13730,13730,13730,13730,0
|
|
20230818,164700,1371545550,13730,13730,13730,13730,0
|
|
20230818,164600,1371545550,13730,13730,13730,13730,0
|
|
20230818,164500,1371545550,13730,13730,13730,13730,0
|
|
20230818,164400,1371545550,13730,13730,13730,13730,0
|
|
20230818,164300,1371545550,13730,13730,13730,13730,0
|
|
20230818,164200,1371545550,13730,13730,13730,13730,0
|
|
20230818,164100,1371545550,13730,13730,13730,13730,0
|
|
20230818,164000,1371545550,13730,13730,13730,13730,2649
|
|
20230818,163900,1371545550,13730,13730,13730,13730,0
|
|
20230818,163800,1371545550,13730,13730,13730,13730,0
|
|
20230818,163700,1371545550,13730,13730,13730,13730,0
|
|
20230818,163600,1371545550,13730,13730,13730,13730,0
|
|
20230818,163500,1371545550,13730,13730,13730,13730,0
|
|
20230818,163400,1371545550,13730,13730,13730,13730,0
|
|
20230818,163300,1371545550,13730,13730,13730,13730,0
|
|
20230818,163200,1371545550,13730,13730,13730,13730,0
|
|
20230818,163100,1371545550,13730,13730,13730,13730,0
|
|
20230818,163000,1371545550,13730,13730,13730,13730,0
|
|
20230818,162900,1371545550,13730,13730,13730,13730,0
|
|
20230818,162800,1371545550,13730,13730,13730,13730,0
|
|
20230818,162700,1371545550,13730,13730,13730,13730,0
|
|
20230818,162600,1371545550,13730,13730,13730,13730,0
|
|
20230818,162500,1371545550,13730,13730,13730,13730,0
|
|
20230818,162400,1371545550,13730,13730,13730,13730,0
|
|
20230818,162300,1371545550,13730,13730,13730,13730,0
|
|
20230818,162200,1371545550,13730,13730,13730,13730,0
|
|
20230818,162100,1371545550,13730,13730,13730,13730,0
|
|
20230818,162000,1371545550,13730,13730,13730,13730,0
|
|
20230818,161900,1371545550,13730,13730,13730,13730,0
|
|
20230818,161800,1371545550,13730,13730,13730,13730,0
|
|
20230818,161700,1371545550,13730,13730,13730,13730,0
|
|
20230818,161600,1371545550,13730,13730,13730,13730,0
|
|
20230818,161500,1371545550,13730,13730,13730,13730,0
|
|
20230818,161400,1371545550,13730,13730,13730,13730,0
|
|
20230818,161300,1371545550,13730,13730,13730,13730,0
|
|
20230818,161200,1371545550,13730,13730,13730,13730,0
|
|
20230818,161100,1371545550,13730,13730,13730,13730,0
|
|
20230818,161000,1371545550,13730,13730,13730,13730,2649
|
|
20230818,160900,1371545550,13730,13730,13730,13730,0
|
|
20230818,160800,1371545550,13730,13730,13730,13730,0
|
|
20230818,160700,1371545550,13730,13730,13730,13730,0
|
|
20230818,160600,1371545550,13730,13730,13730,13730,0
|
|
20230818,160500,1371545550,13730,13730,13730,13730,0
|
|
20230818,160400,1371545550,13730,13730,13730,13730,0
|
|
20230818,160300,1371545550,13730,13730,13730,13730,0
|
|
20230818,160200,1371545550,13730,13730,13730,13730,0
|
|
20230818,160100,1371545550,13730,13730,13730,13730,0
|
|
20230818,160000,1371545550,13730,13730,13730,13730,0
|
|
20230818,155900,1371545550,13730,13730,13730,13730,0
|
|
20230818,155800,1371545550,13730,13730,13730,13730,0
|
|
20230818,155700,1371545550,13730,13730,13730,13730,0
|
|
20230818,155600,1371545550,13730,13730,13730,13730,0
|
|
20230818,155500,1371545550,13730,13730,13730,13730,0
|
|
20230818,155400,1371545550,13730,13730,13730,13730,0
|
|
20230818,155300,1371545550,13730,13730,13730,13730,0
|
|
20230818,155200,1371545550,13730,13730,13730,13730,0
|
|
20230818,155100,1371545550,13730,13730,13730,13730,0
|
|
20230818,155000,1371545550,13730,13730,13730,13730,0
|
|
20230818,154900,1371545550,13730,13730,13730,13730,0
|
|
20230818,154800,1371545550,13730,13730,13730,13730,0
|
|
20230818,154700,1371545550,13730,13730,13730,13730,0
|
|
20230818,154600,1371545550,13730,13730,13730,13730,0
|
|
20230818,154500,1371545550,13730,13730,13730,13730,0
|
|
20230818,154400,1371545550,13730,13730,13730,13730,0
|
|
20230818,154300,1371545550,13730,13730,13730,13730,0
|
|
20230818,154200,1371545550,13730,13730,13730,13730,0
|
|
20230818,154100,1371545550,13730,13730,13730,13730,0
|
|
20230818,154000,1371545550,13730,13730,13730,13730,2649
|
|
20230818,153900,1371545550,13730,13730,13730,13730,0
|
|
20230818,153800,1371545550,13730,13730,13730,13730,0
|
|
20230818,153700,1371545550,13730,13730,13730,13730,0
|
|
20230818,153600,1371545550,13730,13730,13730,13730,0
|
|
20230818,153500,1371545550,13730,13730,13730,13730,0
|
|
20230818,153400,1371545550,13730,13730,13730,13730,0
|
|
20230818,153300,1371545550,13730,13730,13730,13730,0
|
|
20230818,153200,1371545550,13730,13730,13730,13730,0
|
|
20230818,153100,1371545550,13730,13730,13730,13730,0
|
|
20230818,153000,1371545550,13730,13730,13730,13730,2649
|
|
20230818,152900,1335174780,13750,13750,13750,13750,0
|
|
20230818,152800,1335174780,13750,13750,13750,13750,0
|
|
20230818,152700,1335174780,13750,13750,13750,13750,0
|
|
20230818,152600,1335174780,13750,13750,13750,13750,0
|
|
20230818,152500,1335174780,13750,13750,13750,13750,0
|
|
20230818,152400,1335174780,13750,13750,13750,13750,0
|
|
20230818,152300,1335174780,13750,13750,13750,13750,0
|
|
20230818,152200,1335174780,13750,13750,13750,13750,0
|
|
20230818,152100,1335174780,13750,13750,13750,13750,0
|
|
20230818,152000,1335174780,13750,13750,13750,13750,0
|
|
20230818,151900,1335174780,13750,13810,13830,13750,748
|
|
20230818,151800,1324861220,13810,13880,13880,13810,242
|
|
20230818,151700,1321516410,13810,13890,13900,13810,129
|
|
20230818,151600,1319730750,13890,13890,13890,13890,73
|
|
20230818,151500,1318716780,13900,13810,13900,13810,185
|
|
20230818,151400,1316153240,13890,13890,13890,13890,43
|
|
20230818,151300,1315555970,13900,13870,13900,13870,1155
|
|
20230818,151200,1299532550,13870,13870,13870,13870,120
|
|
20230818,151100,1297868150,13870,13800,13870,13800,51
|
|
20230818,151000,1297161340,13870,13870,13870,13870,161
|
|
20230818,150900,1294928270,13870,13760,13870,13760,561
|
|
20230818,150800,1287202850,13760,13770,13770,13760,554
|
|
20230818,150700,1279575440,13770,13770,13770,13770,487
|
|
20230818,150600,1272869450,13760,13860,13860,13760,858
|
|
20230818,150500,1261053890,13770,13870,13870,13770,2020
|
|
20230818,150400,1233186820,13820,13870,13870,13820,425
|
|
20230818,150300,1227304480,13890,13890,13890,13840,275
|
|
20230818,150200,1223491990,13890,13900,13900,13890,119
|
|
20230818,150100,1221837920,13900,13900,13900,13860,132
|
|
20230818,150000,1220003160,13900,13900,13900,13900,252
|
|
20230818,145900,1216500360,13900,13900,13900,13900,119
|
|
20230818,145800,1214846260,13900,13860,13900,13860,81
|
|
20230818,145700,1213721560,13900,13850,13940,13840,207
|
|
20230818,145600,1210845300,13840,13970,13970,13820,1517
|
|
20230818,145500,1189799600,13970,13990,13990,13970,64
|
|
20230818,145400,1188904920,13990,13990,13990,13990,117
|
|
20230818,145300,1187268090,13990,13990,14000,13990,120
|
|
20230818,145200,1185588850,13990,13990,14000,13990,46
|
|
20230818,145100,1184945260,13990,13990,13990,13990,97
|
|
20230818,145000,1183588230,13990,13990,14000,13990,131
|
|
20230818,144900,1181755360,13990,13970,13990,13970,2043
|
|
20230818,144800,1153213790,13990,13990,13990,13900,387
|
|
20230818,144700,1147823690,13990,13980,13990,13900,230
|
|
20230818,144600,1144616680,13900,13980,13980,13900,92
|
|
20230818,144500,1143334840,13980,13960,13980,13960,152
|
|
20230818,144400,1141211820,13970,13980,13980,13970,120
|
|
20230818,144300,1139534450,13980,13980,13980,13980,44
|
|
20230818,144200,1138919330,13980,13980,13980,13980,120
|
|
20230818,144100,1137241730,13980,13980,13980,13980,119
|
|
20230818,144000,1135578110,13980,13980,13980,13980,43
|
|
20230818,143900,1134976970,13980,13980,13980,13980,106
|
|
20230818,143800,1133495090,13980,13980,13980,13980,116
|
|
20230818,143700,1131873410,13980,13980,13980,13900,168
|
|
20230818,143600,1129534710,13980,13990,13990,13980,120
|
|
20230818,143500,1127856850,13900,14000,14000,13900,298
|
|
20230818,143400,1123702660,14000,14000,14000,14000,47
|
|
20230818,143300,1123044660,14000,14000,14000,14000,160
|
|
20230818,143200,1120804660,14000,14000,14000,14000,117
|
|
20230818,143100,1119166660,14000,14000,14000,14000,40
|
|
20230818,143000,1118606660,14000,14000,14000,13990,403
|
|
20230818,142900,1112967660,14000,13990,14000,13990,118
|
|
20230818,142800,1111316390,13990,13990,13990,13990,153
|
|
20230818,142700,1109175920,13990,14000,14000,13900,262
|
|
20230818,142600,1105522740,14000,13990,14000,13990,1100
|
|
20230818,142500,1090133480,13990,13900,13990,13900,146
|
|
20230818,142400,1088099940,13910,13900,13910,13900,415
|
|
20230818,142300,1082331310,13900,13900,13900,13900,96
|
|
20230818,142200,1080996910,13900,13900,13900,13900,3
|
|
20230818,142100,1080955210,13900,13900,13900,13900,142
|
|
20230818,142000,1078981410,13900,13900,13900,13870,86
|
|
20230818,141900,1077786300,13900,13900,13900,13900,3
|
|
20230818,141800,1077744600,13880,13920,13920,13880,594
|
|
20230818,141700,1069490540,14000,13930,14000,13930,726
|
|
20230818,141600,1059372630,13990,13990,13990,13990,3
|
|
20230818,141500,1059330660,14000,13930,14000,13930,166
|
|
20230818,141400,1057013100,13990,13990,13990,13990,73
|
|
20230818,141300,1055991830,13990,13990,13990,13990,0
|
|
20230818,141200,1055991830,13990,13990,13990,13990,74
|
|
20230818,141100,1054956570,13920,13980,13980,13920,103
|
|
20230818,141000,1053518430,13930,13940,13940,13930,215
|
|
20230818,140900,1050523470,13980,13980,13980,13940,175
|
|
20230818,140800,1048080210,13980,13980,13980,13980,83
|
|
20230818,140700,1046919870,13930,13930,13930,13930,0
|
|
20230818,140600,1046919870,13930,13970,13970,13930,81
|
|
20230818,140500,1045788580,13930,13920,13930,13920,86
|
|
20230818,140400,1044591150,13920,13920,13920,13920,2
|
|
20230818,140300,1044563310,13920,13920,13920,13920,74
|
|
20230818,140200,1043533230,13900,13920,13920,13900,103
|
|
20230818,140100,1042100070,13900,13900,13900,13900,0
|
|
20230818,140000,1042100070,13900,13920,13920,13900,124
|
|
20230818,135900,1040374990,13920,13920,13920,13920,79
|
|
20230818,135800,1039275310,13920,13920,13920,13920,0
|
|
20230818,135700,1039275310,13920,13920,13920,13920,77
|
|
20230818,135600,1038203470,13920,13920,13920,13910,253
|
|
20230818,135500,1034683000,13920,13920,13920,13920,13
|
|
20230818,135400,1034502040,13970,13970,13970,13970,77
|
|
20230818,135300,1033426350,13970,13970,13970,13970,73
|
|
20230818,135200,1032406540,13950,13950,13950,13950,100
|
|
20230818,135100,1031011540,13970,13950,13970,13920,230
|
|
20230818,135000,1027804230,13950,13950,13970,13950,98
|
|
20230818,134900,1026435670,13980,13920,13980,13920,30
|
|
20230818,134800,1026016870,13980,13960,13980,13930,224
|
|
20230818,134700,1022887820,13990,13990,13990,13990,73
|
|
20230818,134600,1021866550,13990,13990,13990,13990,17
|
|
20230818,134500,1021628720,13990,13990,13990,13990,74
|
|
20230818,134400,1020593460,14000,14000,14000,14000,159
|
|
20230818,134300,1018367460,14000,14000,14000,14000,0
|
|
20230818,134200,1018367460,14000,13930,14000,13920,104
|
|
20230818,134100,1016913850,14000,14000,14000,14000,73
|
|
20230818,134000,1015891850,14000,14000,14000,14000,0
|
|
20230818,133900,1015891850,14000,14000,14000,14000,74
|
|
20230818,133800,1014855850,14000,14000,14000,14000,73
|
|
20230818,133700,1013833850,13920,13920,13920,13920,8
|
|
20230818,133600,1013722490,14000,14000,14000,14000,74
|
|
20230818,133500,1012686490,13920,13950,13990,13920,190
|
|
20230818,133400,1010034430,13950,13950,13950,13950,81
|
|
20230818,133300,1008904480,13950,13980,14020,13950,1564
|
|
20230818,133200,987071240,14030,14030,14030,14030,73
|
|
20230818,133100,986047050,13990,13990,13990,13990,785
|
|
20230818,133000,975064900,13990,14000,14040,13990,184
|
|
20230818,132900,972486940,14060,14060,14060,14060,73
|
|
20230818,132800,971460560,13990,13990,13990,13990,56
|
|
20230818,132700,970677120,14070,14070,14070,14070,75
|
|
20230818,132600,969621870,14070,14070,14070,14070,173
|
|
20230818,132500,967187760,14000,14060,14070,14000,131
|
|
20230818,132400,965347400,14070,14070,14070,14070,74
|
|
20230818,132300,964306220,14000,14070,14070,14000,287
|
|
20230818,132200,960283110,14070,14070,14070,14070,0
|
|
20230818,132100,960283110,14070,14070,14070,14070,74
|
|
20230818,132000,959241930,14090,14090,14090,14090,73
|
|
20230818,131900,958213360,14000,14020,14020,14000,110
|
|
20230818,131800,956673150,14090,14090,14090,14090,74
|
|
20230818,131700,955630490,14020,14090,14090,14020,99
|
|
20230818,131600,954237260,14090,14090,14090,14090,80
|
|
20230818,131500,953110060,14090,14090,14090,14090,74
|
|
20230818,131400,952067400,14080,14080,14080,14080,103
|
|
20230818,131300,950617160,14090,14090,14090,14090,0
|
|
20230818,131200,950617160,14090,14070,14090,14070,163
|
|
20230818,131100,948321490,14030,14100,14100,14030,123
|
|
20230818,131000,946590180,14100,14100,14100,14100,1
|
|
20230818,130900,946576080,14110,14120,14120,14110,81
|
|
20230818,130800,945433100,14120,14120,14120,14120,73
|
|
20230818,130700,944402340,14120,14120,14120,14120,8
|
|
20230818,130600,944289380,14120,14120,14120,14120,81
|
|
20230818,130500,943145660,14120,14120,14120,14120,143
|
|
20230818,130400,941126500,14130,14130,14130,14130,10
|
|
20230818,130300,940985200,14130,14120,14130,14120,84
|
|
20230818,130200,939798380,14120,14120,14120,14120,73
|
|
20230818,130100,938767620,14040,14040,14040,14040,8
|
|
20230818,130000,938655300,14120,14120,14120,14120,74
|
|
20230818,125900,937610420,14140,14140,14140,14140,73
|
|
20230818,125800,936578200,14140,14020,14140,14020,2224
|
|
20230818,125700,905262760,14030,14030,14030,14030,240
|
|
20230818,125600,901895560,14030,14030,14030,14030,7
|
|
20230818,125500,901797350,14040,14040,14040,14040,74
|
|
20230818,125400,900758390,14040,14040,14040,14040,0
|
|
20230818,125300,900758390,14040,14040,14040,14040,73
|
|
20230818,125200,899733470,14030,14030,14030,14030,74
|
|
20230818,125100,898695250,14000,14000,14000,14000,1
|
|
20230818,125000,898681250,14040,14040,14040,14040,73
|
|
20230818,124900,897656330,14040,14030,14040,14000,85
|
|
20230818,124800,896464070,14040,14000,14040,14000,5
|
|
20230818,124700,896394030,14040,14000,14040,14000,114
|
|
20230818,124600,894795070,14040,14040,14040,14040,74
|
|
20230818,124500,893756110,14040,14000,14040,14000,41
|
|
20230818,124400,893182070,14000,14030,14030,14000,7
|
|
20230818,124300,893084010,14000,14040,14040,14000,576
|
|
20230818,124200,885016940,14000,14040,14040,14000,1415
|
|
20230818,124100,865186660,14050,14050,14050,14050,74
|
|
20230818,124000,864146960,14050,14050,14050,14050,75
|
|
20230818,123900,863093210,14050,14090,14090,14050,42
|
|
20230818,123800,862502830,14090,14090,14090,14090,73
|
|
20230818,123700,861474260,14100,14100,14100,14100,74
|
|
20230818,123600,860430860,14100,14100,14100,14100,70
|
|
20230818,123500,859443860,14100,14100,14100,14100,291
|
|
20230818,123400,855340760,14100,14100,14100,14100,74
|
|
20230818,123300,854297360,14100,14100,14100,14100,0
|
|
20230818,123200,854297360,14100,14100,14100,14100,84
|
|
20230818,123100,853112960,14100,14100,14100,14100,144
|
|
20230818,123000,851082560,14100,14100,14100,14100,0
|
|
20230818,122900,851082560,14100,14100,14100,14100,73
|
|
20230818,122800,850053260,14100,14100,14100,14100,84
|
|
20230818,122700,848868860,14100,14100,14100,14100,0
|
|
20230818,122600,848868860,14100,14100,14100,14100,73
|
|
20230818,122500,847839560,14100,14100,14100,14100,174
|
|
20230818,122400,845386160,14100,14100,14100,14100,2
|
|
20230818,122300,845357960,14100,14100,14100,14100,73
|
|
20230818,122200,844328660,14100,14050,14100,14050,40
|
|
20230818,122100,843766610,14050,14050,14050,14050,32
|
|
20230818,122000,843317010,14100,14100,14100,14100,73
|
|
20230818,121900,842287710,14100,14100,14100,14100,88
|
|
20230818,121800,841046910,14100,14050,14100,14050,2
|
|
20230818,121700,841018760,14050,14050,14050,14050,40
|
|
20230818,121600,840456760,14050,14090,14090,14040,250
|
|
20230818,121500,836941530,14090,14090,14090,14090,5
|
|
20230818,121400,836871080,14090,14050,14090,14050,201
|
|
20230818,121300,834044110,14090,14090,14090,14090,74
|
|
20230818,121200,833001450,14050,14050,14050,14050,7
|
|
20230818,121100,832903100,14090,14080,14090,14080,155
|
|
20230818,121000,830719970,14040,14080,14080,14040,124
|
|
20230818,120900,828976050,14040,14040,14040,14040,2
|
|
20230818,120800,828947970,14040,14050,14050,14040,114
|
|
20230818,120700,827347370,14090,14080,14090,14080,109
|
|
20230818,120600,825811910,14080,14080,14080,14080,20
|
|
20230818,120500,825530310,14080,14080,14080,14080,23
|
|
20230818,120400,825206470,14080,14080,14080,14080,202
|
|
20230818,120300,822362310,14070,14070,14070,14070,0
|
|
20230818,120200,822362310,14070,14070,14070,14070,73
|
|
20230818,120100,821335200,14070,14070,14070,14070,74
|
|
20230818,120000,820294020,14070,14070,14070,14070,0
|
|
20230818,115900,820294020,14070,14070,14070,14070,73
|
|
20230818,115800,819266910,14060,14070,14070,14060,101
|
|
20230818,115700,817846110,14060,14060,14060,14060,21
|
|
20230818,115600,817550850,14070,14060,14070,14060,26
|
|
20230818,115500,817185280,14060,14040,14060,14040,75
|
|
20230818,115400,816130800,14040,14040,14040,14040,25
|
|
20230818,115300,815779800,14040,14040,14040,14040,37
|
|
20230818,115200,815260320,14060,14060,14060,14060,74
|
|
20230818,115100,814219880,14060,14060,14060,14060,0
|
|
20230818,115000,814219880,14060,14060,14060,14060,73
|
|
20230818,114900,813193500,14060,14060,14060,14060,74
|
|
20230818,114800,812153060,14060,14060,14060,14060,0
|
|
20230818,114700,812153060,14060,14030,14060,14030,168
|
|
20230818,114600,809793830,14070,14070,14070,14070,74
|
|
20230818,114500,808752650,14030,14030,14030,14030,283
|
|
20230818,114400,804782160,14080,14080,14080,14080,73
|
|
20230818,114300,803754320,14080,14050,14080,14050,351
|
|
20230818,114200,798820550,14070,14090,14090,14070,1164
|
|
20230818,114100,782438430,14100,14110,14110,14090,192
|
|
20230818,114000,779732170,14100,14140,14140,14100,114
|
|
20230818,113900,778121980,14140,14140,14140,14140,402
|
|
20230818,113800,772437700,14150,14110,14150,14110,86
|
|
20230818,113700,771221320,14150,14150,14150,14150,76
|
|
20230818,113600,770145920,14150,14150,14150,14150,50
|
|
20230818,113500,769438420,14180,14100,14180,14100,75
|
|
20230818,113400,768375080,14190,14180,14190,14180,183
|
|
20230818,113300,765779870,14100,14100,14100,14100,8
|
|
20230818,113200,765667070,14180,14140,14180,14140,238
|
|
20230818,113100,762298830,14190,14190,14190,14190,74
|
|
20230818,113000,761248770,14180,14180,14180,14180,846
|
|
20230818,112900,749252490,14180,14180,14180,14180,375
|
|
20230818,112800,743934990,14180,14180,14180,14160,112
|
|
20230818,112700,742347410,14160,14160,14160,14160,29
|
|
20230818,112600,741936770,14160,14130,14170,14130,319
|
|
20230818,112500,737422730,14150,14150,14150,14150,175
|
|
20230818,112400,734946480,14150,14150,14150,14150,130
|
|
20230818,112300,733106980,14150,14100,14150,14100,198
|
|
20230818,112200,730311530,14150,14150,14150,14150,104
|
|
20230818,112100,728839930,14100,14150,14150,14100,38
|
|
20230818,112000,728302380,14150,14150,14150,14150,193
|
|
20230818,111900,725571430,14150,14150,14150,14140,1034
|
|
20230818,111800,710940360,14080,14140,14140,14080,560
|
|
20230818,111700,703047360,14140,14140,14140,14130,508
|
|
20230818,111600,695865350,14140,14140,14150,14140,475
|
|
20230818,111500,689146110,14140,14140,14140,14140,1122
|
|
20230818,111400,673281030,14140,14140,14140,14140,90
|
|
20230818,111300,672008430,14140,14110,14140,14110,401
|
|
20230818,111200,666341740,14130,14130,14130,14130,200
|
|
20230818,111100,663515740,14100,14130,14130,14100,311
|
|
20230818,111000,659127190,14130,14130,14130,14110,303
|
|
20230818,110900,654850080,14120,14100,14120,14100,1159
|
|
20230818,110800,638491180,14100,14070,14100,14070,512
|
|
20230818,110700,631282150,14100,14050,14100,14050,28
|
|
20230818,110600,630888700,14000,14000,14000,14000,53
|
|
20230818,110500,630146700,14000,13990,14000,13950,280
|
|
20230818,110400,626230500,14000,14000,14000,14000,86
|
|
20230818,110300,625026500,14000,14000,14000,14000,3
|
|
20230818,110200,624984500,14000,13990,14000,13990,74
|
|
20230818,110100,623948510,13980,13990,13990,13980,103
|
|
20230818,110000,622507760,14000,14000,14000,14000,10
|
|
20230818,105900,622367760,14000,14050,14050,14000,1491
|
|
20230818,105800,601475850,14050,14070,14070,14050,263
|
|
20230818,105700,597779220,14070,14070,14070,14070,51
|
|
20230818,105600,597061650,14070,14060,14070,14060,139
|
|
20230818,105500,595105980,14070,14070,14070,14060,153
|
|
20230818,105400,592953570,14080,14080,14110,14080,2501
|
|
20230818,105300,557693760,14100,14070,14100,14070,131
|
|
20230818,105200,555847870,14100,14060,14100,14060,1399
|
|
20230818,105100,536166570,14050,14010,14050,14010,241
|
|
20230818,105000,532780970,14040,14040,14040,14040,73
|
|
20230818,104900,531756050,14010,14020,14030,14010,1170
|
|
20230818,104800,515354340,14020,14020,14020,14020,101
|
|
20230818,104700,513938320,14020,13990,14020,13990,1851
|
|
20230818,104600,488026840,13990,13970,13990,13950,100
|
|
20230818,104500,486629420,13970,13990,13990,13970,86
|
|
20230818,104400,485427880,13990,13990,13990,13970,99
|
|
20230818,104300,484042890,13990,13970,13990,13970,83
|
|
20230818,104200,482881860,13990,13990,13990,13990,85
|
|
20230818,104100,481692710,13980,13970,13980,13970,131
|
|
20230818,104000,479861430,13970,13930,13970,13930,1165
|
|
20230818,103900,463608990,13940,13930,13940,13930,138
|
|
20230818,103800,461686000,13930,13930,13930,13900,263
|
|
20230818,103700,458023610,13940,13940,13940,13940,74
|
|
20230818,103600,456992050,13860,13930,13930,13860,351
|
|
20230818,103500,452122080,13920,13920,13920,13920,8
|
|
20230818,103400,452010720,13950,13950,13950,13950,74
|
|
20230818,103300,450978420,13950,13960,13960,13950,175
|
|
20230818,103200,448536440,13860,13860,13860,13860,27
|
|
20230818,103100,448162220,13970,13850,13980,13850,743
|
|
20230818,103000,437800450,13840,13820,13840,13820,321
|
|
20230818,102900,433358150,13820,13820,13820,13820,70
|
|
20230818,102800,432390750,13830,13830,13830,13830,74
|
|
20230818,102700,431367330,13800,13830,13840,13800,588
|
|
20230818,102600,423233620,13800,13810,13810,13800,208
|
|
20230818,102500,420362120,13810,13740,13810,13740,1259
|
|
20230818,102400,403024530,13740,13710,13740,13710,248
|
|
20230818,102300,399623160,13720,13720,13720,13720,200
|
|
20230818,102200,396879160,13720,13720,13720,13720,74
|
|
20230818,102100,395863880,13720,13700,13720,13680,269
|
|
20230818,102000,392180480,13680,13680,13680,13680,44
|
|
20230818,101900,391578560,13680,13570,13680,13570,497
|
|
20230818,101800,384812880,13570,13570,13570,13570,201
|
|
20230818,101700,382085310,13580,13600,13600,13580,70
|
|
20230818,101600,381134570,13600,13600,13600,13600,3
|
|
20230818,101500,381093770,13620,13580,13620,13580,99
|
|
20230818,101400,379748710,13620,13620,13620,13620,0
|
|
20230818,101300,379748710,13620,13580,13620,13580,7
|
|
20230818,101200,379653610,13630,13630,13630,13630,1
|
|
20230818,101100,379639980,13630,13580,13630,13580,515
|
|
20230818,101000,372646230,13630,13570,13630,13570,57
|
|
20230818,100900,371872680,13640,13580,13640,13580,121
|
|
20230818,100800,370229380,13580,13550,13580,13550,1733
|
|
20230818,100700,346695360,13550,13550,13550,13550,94
|
|
20230818,100600,345421660,13550,13550,13550,13550,303
|
|
20230818,100500,341316010,13540,13560,13560,13540,200
|
|
20230818,100400,338607890,13560,13550,13560,13540,416
|
|
20230818,100300,332972690,13570,13600,13600,13550,238
|
|
20230818,100200,329742260,13600,13600,13600,13600,20
|
|
20230818,100100,329470260,13600,13600,13600,13600,37
|
|
20230818,100000,328967060,13640,13640,13640,13640,0
|
|
20230818,095900,328967060,13640,13600,13640,13590,777
|
|
20230818,095800,318407330,13620,13600,13620,13600,425
|
|
20230818,095700,312627190,13600,13630,13630,13600,428
|
|
20230818,095600,306799120,13640,13660,13660,13640,216
|
|
20230818,095500,303852680,13650,13660,13670,13650,403
|
|
20230818,095400,298346800,13660,13660,13660,13660,15
|
|
20230818,095300,298141900,13650,13650,13650,13650,115
|
|
20230818,095200,296572150,13640,13630,13640,13630,12
|
|
20230818,095100,296408510,13640,13640,13640,13640,43
|
|
20230818,095000,295821990,13630,13630,13630,13630,73
|
|
20230818,094900,294827000,13600,13610,13610,13600,100
|
|
20230818,094800,293466930,13650,13630,13650,13580,250
|
|
20230818,094700,290056030,13650,13650,13650,13650,104
|
|
20230818,094600,288636430,13620,13620,13620,13620,0
|
|
20230818,094500,288636430,13620,13620,13620,13620,70
|
|
20230818,094400,287683030,13620,13620,13620,13620,148
|
|
20230818,094300,285667270,13550,13550,13620,13550,88
|
|
20230818,094200,284469130,13520,13680,13680,13520,6687
|
|
20230818,094100,193558750,13680,13680,13680,13680,54
|
|
20230818,094000,192820030,13680,13680,13680,13680,3
|
|
20230818,093900,192778990,13680,13670,13680,13670,62
|
|
20230818,093800,191931150,13680,13680,13680,13680,0
|
|
20230818,093700,191931150,13680,13680,13680,13680,0
|
|
20230818,093600,191931150,13680,13680,13680,13630,51
|
|
20230818,093500,191235020,13680,13680,13680,13630,76
|
|
20230818,093400,190198090,13680,13680,13680,13680,2
|
|
20230818,093300,190170730,13630,13640,13640,13630,1413
|
|
20230818,093200,170911370,13630,13630,13630,13630,51
|
|
20230818,093100,170216240,13630,13620,13630,13620,460
|
|
20230818,093000,163946790,13620,13630,13630,13620,90
|
|
20230818,092900,162720240,13630,13630,13630,13630,25
|
|
20230818,092800,162379490,13680,13680,13680,13680,0
|
|
20230818,092700,162379490,13680,13670,13680,13670,28
|
|
20230818,092600,161996460,13670,13610,13670,13610,131
|
|
20230818,092500,160208270,13600,13600,13600,13600,2
|
|
20230818,092400,160181070,13680,13600,13680,13600,668
|
|
20230818,092300,151095870,13660,13600,13660,13600,74
|
|
20230818,092200,150085860,13600,13600,13600,13600,1
|
|
20230818,092100,150072260,13590,13650,13650,13590,37
|
|
20230818,092000,149567270,13570,13600,13600,13560,203
|
|
20230818,091900,146806540,13560,13560,13560,13550,323
|
|
20230818,091800,142429820,13550,13500,13550,13500,1392
|
|
20230818,091700,123610120,13500,13650,13650,13500,2074
|
|
20230818,091600,95558020,13590,13600,13600,13580,1119
|
|
20230818,091500,80347060,13600,13610,13610,13600,304
|
|
20230818,091400,76209720,13670,13680,13680,13620,209
|
|
20230818,091300,73350990,13680,13610,13680,13610,79
|
|
20230818,091200,72273990,13610,13620,13630,13610,267
|
|
20230818,091100,68638660,13620,13620,13620,13620,9
|
|
20230818,091000,68516080,13620,13620,13620,13620,58
|
|
20230818,090900,67726120,13620,13630,13630,13620,199
|
|
20230818,090800,65015680,13620,13630,13640,13620,465
|
|
20230818,090700,58678370,13630,13710,13710,13630,1131
|
|
20230818,090600,43215850,13690,13690,13690,13690,1
|
|
20230818,090500,43202160,13680,13700,13750,13680,1907
|
|
20230818,090400,17104120,13700,13690,13700,13690,37
|
|
20230818,090300,16597570,13690,13690,13700,13690,507
|
|
20230818,090200,9655740,13690,13690,13700,13690,36
|
|
20230818,090100,9162810,13690,13780,13780,13690,311
|
|
20230818,090000,4901670,13710,13730,13730,13710,351
|