641 lines
34 KiB
CSV
641 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,193800,2056036750,15350,15350,15350,15350,3687
|
|
20230904,193700,2056036750,15350,15350,15350,15350,0
|
|
20230904,193600,2056036750,15350,15350,15350,15350,0
|
|
20230904,193500,2056036750,15350,15350,15350,15350,0
|
|
20230904,193400,2056036750,15350,15350,15350,15350,0
|
|
20230904,193300,2056036750,15350,15350,15350,15350,0
|
|
20230904,193200,2056036750,15350,15350,15350,15350,0
|
|
20230904,193100,2056036750,15350,15350,15350,15350,0
|
|
20230904,193000,2056036750,15350,15350,15350,15350,0
|
|
20230904,192900,2056036750,15350,15350,15350,15350,0
|
|
20230904,192800,2056036750,15350,15350,15350,15350,0
|
|
20230904,192700,2056036750,15350,15350,15350,15350,0
|
|
20230904,192600,2056036750,15350,15350,15350,15350,0
|
|
20230904,192500,2056036750,15350,15350,15350,15350,0
|
|
20230904,192400,2056036750,15350,15350,15350,15350,0
|
|
20230904,192300,2056036750,15350,15350,15350,15350,0
|
|
20230904,192200,2056036750,15350,15350,15350,15350,0
|
|
20230904,192100,2056036750,15350,15350,15350,15350,0
|
|
20230904,192000,2056036750,15350,15350,15350,15350,0
|
|
20230904,191900,2056036750,15350,15350,15350,15350,0
|
|
20230904,191800,2056036750,15350,15350,15350,15350,0
|
|
20230904,191700,2056036750,15350,15350,15350,15350,0
|
|
20230904,191600,2056036750,15350,15350,15350,15350,0
|
|
20230904,191500,2056036750,15350,15350,15350,15350,0
|
|
20230904,191400,2056036750,15350,15350,15350,15350,0
|
|
20230904,191300,2056036750,15350,15350,15350,15350,0
|
|
20230904,191200,2056036750,15350,15350,15350,15350,0
|
|
20230904,191100,2056036750,15350,15350,15350,15350,0
|
|
20230904,191000,2056036750,15350,15350,15350,15350,0
|
|
20230904,190900,2056036750,15350,15350,15350,15350,0
|
|
20230904,190800,2056036750,15350,15350,15350,15350,3687
|
|
20230904,190700,2056036750,15350,15350,15350,15350,0
|
|
20230904,190600,2056036750,15350,15350,15350,15350,0
|
|
20230904,190500,2056036750,15350,15350,15350,15350,0
|
|
20230904,190400,2056036750,15350,15350,15350,15350,0
|
|
20230904,190300,2056036750,15350,15350,15350,15350,0
|
|
20230904,190200,2056036750,15350,15350,15350,15350,0
|
|
20230904,190100,2056036750,15350,15350,15350,15350,0
|
|
20230904,190000,2056036750,15350,15350,15350,15350,0
|
|
20230904,185900,2056036750,15350,15350,15350,15350,0
|
|
20230904,185800,2056036750,15350,15350,15350,15350,0
|
|
20230904,185700,2056036750,15350,15350,15350,15350,0
|
|
20230904,185600,2056036750,15350,15350,15350,15350,0
|
|
20230904,185500,2056036750,15350,15350,15350,15350,0
|
|
20230904,185400,2056036750,15350,15350,15350,15350,0
|
|
20230904,185300,2056036750,15350,15350,15350,15350,0
|
|
20230904,185200,2056036750,15350,15350,15350,15350,0
|
|
20230904,185100,2056036750,15350,15350,15350,15350,0
|
|
20230904,185000,2056036750,15350,15350,15350,15350,0
|
|
20230904,184900,2056036750,15350,15350,15350,15350,0
|
|
20230904,184800,2056036750,15350,15350,15350,15350,0
|
|
20230904,184700,2056036750,15350,15350,15350,15350,0
|
|
20230904,184600,2056036750,15350,15350,15350,15350,0
|
|
20230904,184500,2056036750,15350,15350,15350,15350,0
|
|
20230904,184400,2056036750,15350,15350,15350,15350,0
|
|
20230904,184300,2056036750,15350,15350,15350,15350,0
|
|
20230904,184200,2056036750,15350,15350,15350,15350,0
|
|
20230904,184100,2056036750,15350,15350,15350,15350,0
|
|
20230904,184000,2056036750,15350,15350,15350,15350,0
|
|
20230904,183900,2056036750,15350,15350,15350,15350,0
|
|
20230904,183800,2056036750,15350,15350,15350,15350,3687
|
|
20230904,183700,2056036750,15350,15350,15350,15350,0
|
|
20230904,183600,2056036750,15350,15350,15350,15350,0
|
|
20230904,183500,2056036750,15350,15350,15350,15350,0
|
|
20230904,183400,2056036750,15350,15350,15350,15350,0
|
|
20230904,183300,2056036750,15350,15350,15350,15350,0
|
|
20230904,183200,2056036750,15350,15350,15350,15350,0
|
|
20230904,183100,2056036750,15350,15350,15350,15350,0
|
|
20230904,183000,2056036750,15350,15350,15350,15350,0
|
|
20230904,182900,2056036750,15350,15350,15350,15350,0
|
|
20230904,182800,2056036750,15350,15350,15350,15350,0
|
|
20230904,182700,2056036750,15350,15350,15350,15350,0
|
|
20230904,182600,2056036750,15350,15350,15350,15350,0
|
|
20230904,182500,2056036750,15350,15350,15350,15350,0
|
|
20230904,182400,2056036750,15350,15350,15350,15350,0
|
|
20230904,182300,2056036750,15350,15350,15350,15350,0
|
|
20230904,182200,2056036750,15350,15350,15350,15350,0
|
|
20230904,182100,2056036750,15350,15350,15350,15350,0
|
|
20230904,182000,2056036750,15350,15350,15350,15350,0
|
|
20230904,181900,2056036750,15350,15350,15350,15350,0
|
|
20230904,181800,2056036750,15350,15350,15350,15350,0
|
|
20230904,181700,2056036750,15350,15350,15350,15350,0
|
|
20230904,181600,2056036750,15350,15350,15350,15350,0
|
|
20230904,181500,2056036750,15350,15350,15350,15350,0
|
|
20230904,181400,2056036750,15350,15350,15350,15350,0
|
|
20230904,181300,2056036750,15350,15350,15350,15350,0
|
|
20230904,181200,2056036750,15350,15350,15350,15350,0
|
|
20230904,181100,2056036750,15350,15350,15350,15350,0
|
|
20230904,181000,2056036750,15350,15350,15350,15350,0
|
|
20230904,180900,2056036750,15350,15350,15350,15350,0
|
|
20230904,180800,2056036750,15350,15350,15350,15350,3687
|
|
20230904,180700,2056036750,15350,15350,15350,15350,0
|
|
20230904,180600,2056036750,15350,15350,15350,15350,0
|
|
20230904,180500,2056036750,15350,15350,15350,15350,0
|
|
20230904,180400,2056036750,15350,15350,15350,15350,0
|
|
20230904,180300,2056036750,15350,15350,15350,15350,0
|
|
20230904,180200,2056036750,15350,15350,15350,15350,0
|
|
20230904,180100,2056036750,15350,15350,15350,15350,0
|
|
20230904,180000,2056036750,15350,15350,15350,15350,0
|
|
20230904,175900,2056036750,15350,15350,15350,15350,0
|
|
20230904,175800,2056036750,15350,15350,15350,15350,0
|
|
20230904,175700,2056036750,15350,15350,15350,15350,0
|
|
20230904,175600,2056036750,15350,15350,15350,15350,0
|
|
20230904,175500,2056036750,15350,15350,15350,15350,0
|
|
20230904,175400,2056036750,15350,15350,15350,15350,0
|
|
20230904,175300,2056036750,15350,15350,15350,15350,0
|
|
20230904,175200,2056036750,15350,15350,15350,15350,0
|
|
20230904,175100,2056036750,15350,15350,15350,15350,0
|
|
20230904,175000,2056036750,15350,15350,15350,15350,0
|
|
20230904,174900,2056036750,15350,15350,15350,15350,0
|
|
20230904,174800,2056036750,15350,15350,15350,15350,0
|
|
20230904,174700,2056036750,15350,15350,15350,15350,0
|
|
20230904,174600,2056036750,15350,15350,15350,15350,0
|
|
20230904,174500,2056036750,15350,15350,15350,15350,0
|
|
20230904,174400,2056036750,15350,15350,15350,15350,0
|
|
20230904,174300,2056036750,15350,15350,15350,15350,0
|
|
20230904,174200,2056036750,15350,15350,15350,15350,0
|
|
20230904,174100,2056036750,15350,15350,15350,15350,0
|
|
20230904,174000,2056036750,15350,15350,15350,15350,0
|
|
20230904,173900,2056036750,15350,15350,15350,15350,0
|
|
20230904,173800,2056036750,15350,15350,15350,15350,3687
|
|
20230904,173700,2056036750,15350,15350,15350,15350,0
|
|
20230904,173600,2056036750,15350,15350,15350,15350,0
|
|
20230904,173500,2056036750,15350,15350,15350,15350,0
|
|
20230904,173400,2056036750,15350,15350,15350,15350,0
|
|
20230904,173300,2056036750,15350,15350,15350,15350,0
|
|
20230904,173200,2056036750,15350,15350,15350,15350,0
|
|
20230904,173100,2056036750,15350,15350,15350,15350,0
|
|
20230904,173000,2056036750,15350,15350,15350,15350,0
|
|
20230904,172900,2056036750,15350,15350,15350,15350,0
|
|
20230904,172800,2056036750,15350,15350,15350,15350,0
|
|
20230904,172700,2056036750,15350,15350,15350,15350,0
|
|
20230904,172600,2056036750,15350,15350,15350,15350,0
|
|
20230904,172500,2056036750,15350,15350,15350,15350,0
|
|
20230904,172400,2056036750,15350,15350,15350,15350,0
|
|
20230904,172300,2056036750,15350,15350,15350,15350,0
|
|
20230904,172200,2056036750,15350,15350,15350,15350,0
|
|
20230904,172100,2056036750,15350,15350,15350,15350,0
|
|
20230904,172000,2056036750,15350,15350,15350,15350,0
|
|
20230904,171900,2056036750,15350,15350,15350,15350,0
|
|
20230904,171800,2056036750,15350,15350,15350,15350,0
|
|
20230904,171700,2056036750,15350,15350,15350,15350,0
|
|
20230904,171600,2056036750,15350,15350,15350,15350,0
|
|
20230904,171500,2056036750,15350,15350,15350,15350,0
|
|
20230904,171400,2056036750,15350,15350,15350,15350,0
|
|
20230904,171300,2056036750,15350,15350,15350,15350,0
|
|
20230904,171200,2056036750,15350,15350,15350,15350,0
|
|
20230904,171100,2056036750,15350,15350,15350,15350,0
|
|
20230904,171000,2056036750,15350,15350,15350,15350,0
|
|
20230904,170900,2056036750,15350,15350,15350,15350,0
|
|
20230904,170800,2056036750,15350,15350,15350,15350,3687
|
|
20230904,170700,2056036750,15350,15350,15350,15350,0
|
|
20230904,170600,2056036750,15350,15350,15350,15350,0
|
|
20230904,170500,2056036750,15350,15350,15350,15350,0
|
|
20230904,170400,2056036750,15350,15350,15350,15350,0
|
|
20230904,170300,2056036750,15350,15350,15350,15350,0
|
|
20230904,170200,2056036750,15350,15350,15350,15350,0
|
|
20230904,170100,2056036750,15350,15350,15350,15350,0
|
|
20230904,170000,2056036750,15350,15350,15350,15350,0
|
|
20230904,165900,2056036750,15350,15350,15350,15350,0
|
|
20230904,165800,2056036750,15350,15350,15350,15350,0
|
|
20230904,165700,2056036750,15350,15350,15350,15350,0
|
|
20230904,165600,2056036750,15350,15350,15350,15350,0
|
|
20230904,165500,2056036750,15350,15350,15350,15350,0
|
|
20230904,165400,2056036750,15350,15350,15350,15350,0
|
|
20230904,165300,2056036750,15350,15350,15350,15350,0
|
|
20230904,165200,2056036750,15350,15350,15350,15350,0
|
|
20230904,165100,2056036750,15350,15350,15350,15350,0
|
|
20230904,165000,2056036750,15350,15350,15350,15350,0
|
|
20230904,164900,2056036750,15350,15350,15350,15350,0
|
|
20230904,164800,2056036750,15350,15350,15350,15350,0
|
|
20230904,164700,2056036750,15350,15350,15350,15350,0
|
|
20230904,164600,2056036750,15350,15350,15350,15350,0
|
|
20230904,164500,2056036750,15350,15350,15350,15350,0
|
|
20230904,164400,2056036750,15350,15350,15350,15350,0
|
|
20230904,164300,2056036750,15350,15350,15350,15350,0
|
|
20230904,164200,2056036750,15350,15350,15350,15350,0
|
|
20230904,164100,2056036750,15350,15350,15350,15350,0
|
|
20230904,164000,2056036750,15350,15350,15350,15350,0
|
|
20230904,163900,2056036750,15350,15350,15350,15350,0
|
|
20230904,163800,2056036750,15350,15350,15350,15350,3687
|
|
20230904,163700,2056036750,15350,15350,15350,15350,0
|
|
20230904,163600,2056036750,15350,15350,15350,15350,0
|
|
20230904,163500,2056036750,15350,15350,15350,15350,0
|
|
20230904,163400,2056036750,15350,15350,15350,15350,0
|
|
20230904,163300,2056036750,15350,15350,15350,15350,0
|
|
20230904,163200,2056036750,15350,15350,15350,15350,0
|
|
20230904,163100,2056036750,15350,15350,15350,15350,0
|
|
20230904,163000,2056036750,15350,15350,15350,15350,0
|
|
20230904,162900,2056036750,15350,15350,15350,15350,0
|
|
20230904,162800,2056036750,15350,15350,15350,15350,0
|
|
20230904,162700,2056036750,15350,15350,15350,15350,0
|
|
20230904,162600,2056036750,15350,15350,15350,15350,0
|
|
20230904,162500,2056036750,15350,15350,15350,15350,0
|
|
20230904,162400,2056036750,15350,15350,15350,15350,0
|
|
20230904,162300,2056036750,15350,15350,15350,15350,0
|
|
20230904,162200,2056036750,15350,15350,15350,15350,0
|
|
20230904,162100,2056036750,15350,15350,15350,15350,0
|
|
20230904,162000,2056036750,15350,15350,15350,15350,0
|
|
20230904,161900,2056036750,15350,15350,15350,15350,0
|
|
20230904,161800,2056036750,15350,15350,15350,15350,0
|
|
20230904,161700,2056036750,15350,15350,15350,15350,0
|
|
20230904,161600,2056036750,15350,15350,15350,15350,0
|
|
20230904,161500,2056036750,15350,15350,15350,15350,0
|
|
20230904,161400,2056036750,15350,15350,15350,15350,0
|
|
20230904,161300,2056036750,15350,15350,15350,15350,0
|
|
20230904,161200,2056036750,15350,15350,15350,15350,0
|
|
20230904,161100,2056036750,15350,15350,15350,15350,0
|
|
20230904,161000,2056036750,15350,15350,15350,15350,0
|
|
20230904,160900,2056036750,15350,15350,15350,15350,0
|
|
20230904,160800,2056036750,15350,15350,15350,15350,3687
|
|
20230904,160700,2056036750,15350,15350,15350,15350,0
|
|
20230904,160600,2056036750,15350,15350,15350,15350,0
|
|
20230904,160500,2056036750,15350,15350,15350,15350,0
|
|
20230904,160400,2056036750,15350,15350,15350,15350,0
|
|
20230904,160300,2056036750,15350,15350,15350,15350,0
|
|
20230904,160200,2056036750,15350,15350,15350,15350,0
|
|
20230904,160100,2056036750,15350,15350,15350,15350,0
|
|
20230904,160000,2056036750,15350,15350,15350,15350,0
|
|
20230904,155900,2056036750,15350,15350,15350,15350,0
|
|
20230904,155800,2056036750,15350,15350,15350,15350,0
|
|
20230904,155700,2056036750,15350,15350,15350,15350,0
|
|
20230904,155600,2056036750,15350,15350,15350,15350,0
|
|
20230904,155500,2056036750,15350,15350,15350,15350,0
|
|
20230904,155400,2056036750,15350,15350,15350,15350,0
|
|
20230904,155300,2056036750,15350,15350,15350,15350,0
|
|
20230904,155200,2056036750,15350,15350,15350,15350,0
|
|
20230904,155100,2056036750,15350,15350,15350,15350,0
|
|
20230904,155000,2056036750,15350,15350,15350,15350,0
|
|
20230904,154900,2056036750,15350,15350,15350,15350,0
|
|
20230904,154800,2056036750,15350,15350,15350,15350,0
|
|
20230904,154700,2056036750,15350,15350,15350,15350,0
|
|
20230904,154600,2056036750,15350,15350,15350,15350,0
|
|
20230904,154500,2056036750,15350,15350,15350,15350,0
|
|
20230904,154400,2056036750,15350,15350,15350,15350,0
|
|
20230904,154300,2056036750,15350,15350,15350,15350,0
|
|
20230904,154200,2056036750,15350,15350,15350,15350,0
|
|
20230904,154100,2056036750,15350,15350,15350,15350,0
|
|
20230904,154000,2056036750,15350,15350,15350,15350,0
|
|
20230904,153900,2056036750,15350,15350,15350,15350,0
|
|
20230904,153800,2056036750,15350,15350,15350,15350,3687
|
|
20230904,153700,2056036750,15350,15350,15350,15350,0
|
|
20230904,153600,2056036750,15350,15350,15350,15350,0
|
|
20230904,153500,2056036750,15350,15350,15350,15350,0
|
|
20230904,153400,2056036750,15350,15350,15350,15350,0
|
|
20230904,153300,2056036750,15350,15350,15350,15350,0
|
|
20230904,153200,2056036750,15350,15350,15350,15350,0
|
|
20230904,153100,2056036750,15350,15350,15350,15350,0
|
|
20230904,153000,2056036750,15350,15350,15350,15350,3687
|
|
20230904,152900,1999441300,15270,15270,15270,15270,0
|
|
20230904,152800,1999441300,15270,15270,15270,15270,0
|
|
20230904,152700,1999441300,15270,15270,15270,15270,0
|
|
20230904,152600,1999441300,15270,15270,15270,15270,0
|
|
20230904,152500,1999441300,15270,15270,15270,15270,0
|
|
20230904,152400,1999441300,15270,15270,15270,15270,0
|
|
20230904,152300,1999441300,15270,15270,15270,15270,0
|
|
20230904,152200,1999441300,15270,15270,15270,15270,0
|
|
20230904,152100,1999441300,15270,15270,15270,15270,0
|
|
20230904,152000,1999441300,15270,15270,15270,15270,0
|
|
20230904,151900,1999441300,15270,15260,15270,15260,397
|
|
20230904,151800,1993381900,15250,15240,15250,15230,267
|
|
20230904,151700,1989313640,15230,15230,15230,15230,23
|
|
20230904,151600,1988963350,15220,15260,15260,15220,489
|
|
20230904,151500,1981511080,15250,15250,15250,15250,139
|
|
20230904,151400,1979391330,15250,15250,15250,15250,4
|
|
20230904,151300,1979330330,15250,15250,15250,15240,53
|
|
20230904,151200,1978522200,15250,15220,15250,15220,254
|
|
20230904,151100,1974649930,15220,15220,15220,15220,123
|
|
20230904,151000,1972777870,15230,15210,15250,15210,342
|
|
20230904,150900,1967569220,15210,15170,15210,15170,133
|
|
20230904,150800,1965548180,15170,15150,15170,15150,231
|
|
20230904,150700,1962044670,15160,15150,15160,15150,54
|
|
20230904,150600,1961226210,15160,15140,15160,15140,172
|
|
20230904,150500,1958620010,15140,15150,15150,15140,41
|
|
20230904,150400,1957999170,15150,15160,15160,15150,38
|
|
20230904,150300,1957423220,15170,15130,15170,15130,646
|
|
20230904,150200,1947627340,15130,15130,15140,15130,517
|
|
20230904,150100,1939800080,15130,15130,15130,15130,1
|
|
20230904,150000,1939784950,15130,15130,15130,15130,34
|
|
20230904,145900,1939270530,15130,15130,15130,15130,11
|
|
20230904,145800,1939104100,15130,15130,15130,15130,39
|
|
20230904,145700,1938514030,15110,15130,15130,15110,101
|
|
20230904,145600,1936987460,15130,15130,15130,15130,100
|
|
20230904,145500,1935474460,15110,15110,15110,15090,1252
|
|
20230904,145400,1916570960,15100,15100,15100,15100,7
|
|
20230904,145300,1916465260,15100,15110,15110,15100,99
|
|
20230904,145200,1914970250,15110,15110,15110,15110,65
|
|
20230904,145100,1913988100,15110,15130,15130,15110,265
|
|
20230904,145000,1909982590,15130,15120,15130,15110,276
|
|
20230904,144900,1905812160,15120,15130,15130,15120,292
|
|
20230904,144800,1901397070,15120,15160,15160,15120,39
|
|
20230904,144700,1900806990,15160,15160,15160,15160,18
|
|
20230904,144600,1900534110,15170,15120,15170,15120,179
|
|
20230904,144500,1897818730,15120,15090,15120,15090,152
|
|
20230904,144400,1895523660,15090,15100,15100,15090,250
|
|
20230904,144300,1891749350,15120,15120,15120,15100,310
|
|
20230904,144200,1887068070,15120,15130,15130,15100,1766
|
|
20230904,144100,1860373250,15140,15170,15170,15140,1949
|
|
20230904,144000,1830837140,15170,15170,15170,15170,1096
|
|
20230904,143900,1814210820,15180,15180,15180,15180,2594
|
|
20230904,143800,1774833900,15190,15190,15190,15190,114
|
|
20230904,143700,1773102240,15180,15190,15190,15180,646
|
|
20230904,143600,1763292820,15190,15190,15190,15180,387
|
|
20230904,143500,1757414310,15190,15200,15200,15190,383
|
|
20230904,143400,1751596490,15190,15190,15190,15190,645
|
|
20230904,143300,1741798940,15190,15200,15200,15190,1152
|
|
20230904,143200,1724294990,15210,15220,15220,15210,7
|
|
20230904,143100,1724188510,15200,15220,15220,15200,718
|
|
20230904,143000,1713271410,15210,15210,15210,15210,0
|
|
20230904,142900,1713271410,15210,15220,15220,15210,20
|
|
20230904,142800,1712967060,15220,15220,15220,15220,10
|
|
20230904,142700,1712814860,15210,15210,15210,15210,0
|
|
20230904,142600,1712814860,15210,15230,15230,15210,1335
|
|
20230904,142500,1692507780,15220,15220,15220,15220,10
|
|
20230904,142400,1692355580,15220,15220,15220,15220,13
|
|
20230904,142300,1692157720,15220,15220,15220,15220,12
|
|
20230904,142200,1691975080,15220,15220,15220,15210,17
|
|
20230904,142100,1691716410,15220,15230,15230,15220,312
|
|
20230904,142000,1686967380,15230,15230,15230,15230,24
|
|
20230904,141900,1686601860,15230,15230,15230,15230,10
|
|
20230904,141800,1686449560,15230,15230,15230,15220,111
|
|
20230904,141700,1684759060,15230,15230,15230,15230,24
|
|
20230904,141600,1684393540,15230,15230,15230,15230,4
|
|
20230904,141500,1684332620,15230,15230,15240,15230,110
|
|
20230904,141400,1682657120,15230,15230,15230,15230,6
|
|
20230904,141300,1682565740,15230,15230,15230,15230,166
|
|
20230904,141200,1680037560,15240,15250,15250,15240,2
|
|
20230904,141100,1680007070,15260,15260,15260,15260,0
|
|
20230904,141000,1680007070,15260,15260,15260,15260,0
|
|
20230904,140900,1680007070,15260,15260,15260,15260,1
|
|
20230904,140800,1679991810,15270,15270,15270,15270,1
|
|
20230904,140700,1679976540,15220,15220,15220,15220,0
|
|
20230904,140600,1679976540,15220,15220,15220,15220,0
|
|
20230904,140500,1679976540,15220,15220,15220,15220,0
|
|
20230904,140400,1679976540,15220,15220,15220,15220,1
|
|
20230904,140300,1679961320,15210,15210,15210,15210,0
|
|
20230904,140200,1679961320,15210,15210,15210,15210,0
|
|
20230904,140100,1679961320,15210,15210,15210,15210,0
|
|
20230904,140000,1679961320,15210,15210,15210,15210,5
|
|
20230904,135900,1679885270,15210,15210,15210,15210,0
|
|
20230904,135800,1679885270,15210,15210,15210,15210,36
|
|
20230904,135700,1679337710,15210,15210,15210,15210,0
|
|
20230904,135600,1679337710,15210,15230,15230,15210,151
|
|
20230904,135500,1677040270,15230,15230,15230,15230,1
|
|
20230904,135400,1677025040,15250,15250,15250,15250,53
|
|
20230904,135300,1676216790,15250,15260,15260,15250,30
|
|
20230904,135200,1675759250,15250,15230,15250,15230,921
|
|
20230904,135100,1661721270,15230,15230,15230,15230,1
|
|
20230904,135000,1661706040,15240,15240,15240,15240,0
|
|
20230904,134900,1661706040,15240,15240,15240,15240,0
|
|
20230904,134800,1661706040,15240,15240,15240,15240,6
|
|
20230904,134700,1661614600,15240,15230,15240,15200,1811
|
|
20230904,134600,1634078960,15240,15240,15240,15230,3
|
|
20230904,134500,1634033250,15240,15240,15240,15240,0
|
|
20230904,134400,1634033250,15240,15240,15240,15240,223
|
|
20230904,134300,1630634730,15240,15240,15240,15240,0
|
|
20230904,134200,1630634730,15240,15240,15240,15240,305
|
|
20230904,134100,1625986530,15230,15230,15230,15230,0
|
|
20230904,134000,1625986530,15230,15240,15240,15230,373
|
|
20230904,133900,1620302660,15230,15230,15230,15230,1
|
|
20230904,133800,1620287430,15230,15240,15240,15230,87
|
|
20230904,133700,1618961580,15230,15230,15230,15230,0
|
|
20230904,133600,1618961580,15230,15230,15230,15230,0
|
|
20230904,133500,1618961580,15230,15230,15230,15230,2
|
|
20230904,133400,1618931120,15230,15220,15230,15220,387
|
|
20230904,133300,1613039010,15220,15220,15220,15200,100
|
|
20230904,133200,1611517630,15220,15220,15220,15220,1
|
|
20230904,133100,1611502410,15220,15210,15220,15200,183
|
|
20230904,133000,1608720250,15230,15230,15230,15230,10
|
|
20230904,132900,1608567950,15240,15230,15240,15230,283
|
|
20230904,132800,1604257830,15210,15230,15230,15210,16
|
|
20230904,132700,1604014350,15230,15230,15230,15210,67
|
|
20230904,132600,1602994260,15200,15230,15230,15200,643
|
|
20230904,132500,1593213580,15230,15230,15230,15230,10
|
|
20230904,132400,1593061280,15230,15230,15230,15230,252
|
|
20230904,132300,1589223320,15230,15230,15230,15230,0
|
|
20230904,132200,1589223320,15230,15230,15230,15230,0
|
|
20230904,132100,1589223320,15230,15230,15230,15230,19
|
|
20230904,132000,1588933950,15240,15230,15240,15230,131
|
|
20230904,131900,1586938310,15230,15230,15230,15230,1
|
|
20230904,131800,1586923080,15230,15240,15240,15230,27
|
|
20230904,131700,1586511670,15240,15240,15240,15240,5
|
|
20230904,131600,1586435470,15230,15230,15230,15230,177
|
|
20230904,131500,1583739760,15200,15200,15200,15200,0
|
|
20230904,131400,1583739760,15200,15210,15210,15200,310
|
|
20230904,131300,1579026030,15230,15230,15230,15210,565
|
|
20230904,131200,1570422290,15230,15280,15280,15230,738
|
|
20230904,131100,1559166700,15290,15290,15290,15290,0
|
|
20230904,131000,1559166700,15290,15290,15290,15290,0
|
|
20230904,130900,1559166700,15290,15290,15290,15290,10
|
|
20230904,130800,1559013800,15290,15290,15290,15290,12
|
|
20230904,130700,1558830320,15290,15290,15290,15290,1
|
|
20230904,130600,1558815030,15270,15270,15270,15270,1
|
|
20230904,130500,1558799760,15260,15260,15260,15260,31
|
|
20230904,130400,1558326700,15250,15300,15300,15250,1276
|
|
20230904,130300,1538815000,15310,15320,15320,15310,862
|
|
20230904,130200,1525617700,15350,15350,15350,15350,0
|
|
20230904,130100,1525617700,15350,15350,15350,15350,0
|
|
20230904,130000,1525617700,15350,15350,15350,15350,100
|
|
20230904,125900,1524082700,15370,15310,15370,15310,127
|
|
20230904,125800,1522137880,15310,15320,15320,15310,137
|
|
20230904,125700,1520039080,15340,15340,15340,15340,24
|
|
20230904,125600,1519670920,15350,15350,15350,15350,0
|
|
20230904,125500,1519670920,15350,15350,15350,15350,1
|
|
20230904,125400,1519655570,15350,15350,15350,15350,24
|
|
20230904,125300,1519287170,15350,15350,15350,15350,14
|
|
20230904,125200,1519072270,15370,15370,15370,15370,0
|
|
20230904,125100,1519072270,15370,15370,15370,15370,0
|
|
20230904,125000,1519072270,15370,15370,15370,15370,0
|
|
20230904,124900,1519072270,15370,15370,15370,15370,1
|
|
20230904,124800,1519056900,15370,15370,15370,15370,44
|
|
20230904,124700,1518380620,15370,15370,15370,15370,0
|
|
20230904,124600,1518380620,15370,15370,15370,15370,0
|
|
20230904,124500,1518380620,15370,15370,15370,15370,1
|
|
20230904,124400,1518365250,15370,15370,15370,15370,2
|
|
20230904,124300,1518334510,15370,15340,15370,15340,55
|
|
20230904,124200,1517490510,15340,15340,15340,15340,0
|
|
20230904,124100,1517490510,15340,15340,15340,15340,10
|
|
20230904,124000,1517337110,15340,15370,15370,15340,20
|
|
20230904,123900,1517030010,15340,15340,15340,15340,53
|
|
20230904,123800,1516216990,15340,15340,15340,15340,84
|
|
20230904,123700,1514928430,15340,15340,15340,15340,2
|
|
20230904,123600,1514897750,15390,15390,15390,15390,0
|
|
20230904,123500,1514897750,15390,15340,15390,15340,33
|
|
20230904,123400,1514391430,15340,15340,15340,15340,10
|
|
20230904,123300,1514238030,15340,15340,15340,15340,0
|
|
20230904,123200,1514238030,15340,15340,15340,15340,0
|
|
20230904,123100,1514238030,15340,15340,15340,15340,10
|
|
20230904,123000,1514084630,15310,15310,15310,15310,0
|
|
20230904,122900,1514084630,15310,15310,15310,15310,0
|
|
20230904,122800,1514084630,15310,15290,15310,15290,114
|
|
20230904,122700,1512340810,15290,15310,15310,15290,1059
|
|
20230904,122600,1496133330,15310,15310,15310,15310,1000
|
|
20230904,122500,1480823330,15310,15310,15310,15310,20
|
|
20230904,122400,1480517130,15300,15300,15300,15300,0
|
|
20230904,122300,1480517130,15300,15300,15300,15300,96
|
|
20230904,122200,1479048330,15340,15340,15340,15340,0
|
|
20230904,122100,1479048330,15340,15340,15340,15340,19
|
|
20230904,122000,1478756870,15340,15340,15340,15340,0
|
|
20230904,121900,1478756870,15340,15340,15340,15340,0
|
|
20230904,121800,1478756870,15340,15340,15340,15340,46
|
|
20230904,121700,1478051230,15340,15340,15340,15340,75
|
|
20230904,121600,1476900730,15340,15350,15350,15340,254
|
|
20230904,121500,1473002450,15360,15360,15360,15360,0
|
|
20230904,121400,1473002450,15360,15360,15360,15360,0
|
|
20230904,121300,1473002450,15360,15370,15370,15360,86
|
|
20230904,121200,1471681480,15360,15360,15360,15360,3
|
|
20230904,121100,1471635400,15390,15390,15390,15390,0
|
|
20230904,121000,1471635400,15390,15390,15390,15390,0
|
|
20230904,120900,1471635400,15390,15390,15390,15390,0
|
|
20230904,120800,1471635400,15390,15390,15390,15390,12
|
|
20230904,120700,1471450720,15400,15390,15400,15390,501
|
|
20230904,120600,1463740320,15390,15390,15390,15390,5
|
|
20230904,120500,1463663370,15390,15340,15390,15340,273
|
|
20230904,120400,1459474950,15340,15300,15340,15300,745
|
|
20230904,120300,1448076410,15340,15350,15350,15330,1241
|
|
20230904,120200,1429039220,15350,15350,15350,15350,30
|
|
20230904,120100,1428578720,15330,15330,15330,15330,0
|
|
20230904,120000,1428578720,15330,15330,15330,15330,0
|
|
20230904,115900,1428578720,15330,15330,15330,15330,37
|
|
20230904,115800,1428011510,15330,15330,15330,15330,0
|
|
20230904,115700,1428011510,15330,15330,15330,15330,38
|
|
20230904,115600,1427428970,15330,15330,15330,15330,103
|
|
20230904,115500,1425849980,15350,15350,15350,15350,120
|
|
20230904,115400,1424007980,15350,15360,15360,15350,100
|
|
20230904,115300,1422472910,15350,15350,15350,15350,100
|
|
20230904,115200,1420937910,15350,15400,15400,15350,73
|
|
20230904,115100,1419814210,15400,15400,15400,15400,0
|
|
20230904,115000,1419814210,15400,15340,15400,15340,1317
|
|
20230904,114900,1399558220,15340,15310,15350,15310,1139
|
|
20230904,114800,1382090010,15300,15300,15300,15300,627
|
|
20230904,114700,1372496910,15300,15300,15300,15300,1
|
|
20230904,114600,1372481610,15300,15300,15300,15300,0
|
|
20230904,114500,1372481610,15300,15300,15300,15300,100
|
|
20230904,114400,1370951610,15300,15290,15300,15290,200
|
|
20230904,114300,1367892610,15270,15270,15270,15270,0
|
|
20230904,114200,1367892610,15270,15270,15270,15270,2
|
|
20230904,114100,1367862070,15300,15270,15300,15270,505
|
|
20230904,114000,1360138570,15270,15270,15270,15270,105
|
|
20230904,113900,1358535220,15280,15290,15290,15280,163
|
|
20230904,113800,1356043480,15300,15300,15300,15300,242
|
|
20230904,113700,1352340880,15310,15300,15310,15300,57
|
|
20230904,113600,1351468730,15300,15300,15300,15290,22
|
|
20230904,113500,1351132290,15290,15290,15290,15290,120
|
|
20230904,113400,1349297490,15290,15300,15300,15290,331
|
|
20230904,113300,1344234190,15300,15300,15300,15300,100
|
|
20230904,113200,1342704190,15280,15280,15280,15280,0
|
|
20230904,113100,1342704190,15280,15260,15280,15260,368
|
|
20230904,113000,1337083050,15260,15260,15260,15260,0
|
|
20230904,112900,1337083050,15260,15260,15260,15260,15
|
|
20230904,112800,1336854150,15260,15260,15260,15260,1
|
|
20230904,112700,1336838890,15220,15220,15220,15220,0
|
|
20230904,112600,1336838890,15220,15220,15220,15220,30
|
|
20230904,112500,1336382290,15220,15220,15220,15220,100
|
|
20230904,112400,1334860290,15220,15220,15220,15220,260
|
|
20230904,112300,1330903090,15260,15260,15260,15260,168
|
|
20230904,112200,1328339410,15260,15260,15260,15260,32
|
|
20230904,112100,1327851090,15210,15210,15210,15210,0
|
|
20230904,112000,1327851090,15210,15210,15210,15210,0
|
|
20230904,111900,1327851090,15210,15210,15210,15210,1830
|
|
20230904,111800,1300016790,15210,15210,15210,15210,31
|
|
20230904,111700,1299545280,15200,15200,15200,15200,2050
|
|
20230904,111600,1268385280,15200,15200,15200,15200,154
|
|
20230904,111500,1266044480,15200,15200,15200,15200,0
|
|
20230904,111400,1266044480,15200,15200,15200,15200,10
|
|
20230904,111300,1265892480,15200,15200,15200,15200,593
|
|
20230904,111200,1256878880,15200,15200,15200,15200,5
|
|
20230904,111100,1256802880,15190,15190,15190,15190,0
|
|
20230904,111000,1256802880,15190,15200,15200,15190,268
|
|
20230904,110900,1252731560,15190,15190,15190,15190,136
|
|
20230904,110800,1250665720,15190,15190,15190,15190,39
|
|
20230904,110700,1250073310,15190,15190,15190,15190,0
|
|
20230904,110600,1250073310,15190,15190,15190,15190,4
|
|
20230904,110500,1250012550,15190,15200,15200,15190,94
|
|
20230904,110400,1248584430,15230,15230,15230,15230,202
|
|
20230904,110300,1245507970,15210,15210,15210,15210,230
|
|
20230904,110200,1242009670,15210,15210,15210,15200,1427
|
|
20230904,110100,1220305720,15210,15210,15210,15210,0
|
|
20230904,110000,1220305720,15210,15220,15220,15210,17
|
|
20230904,105900,1220047090,15210,15210,15210,15210,154
|
|
20230904,105800,1217704750,15250,15250,15250,15250,0
|
|
20230904,105700,1217704750,15250,15250,15250,15250,0
|
|
20230904,105600,1217704750,15250,15250,15250,15250,342
|
|
20230904,105500,1212489250,15200,15230,15240,15200,678
|
|
20230904,105400,1202170480,15200,15200,15200,15200,50
|
|
20230904,105300,1201410480,15200,15200,15200,15200,0
|
|
20230904,105200,1201410480,15200,15200,15200,15200,104
|
|
20230904,105100,1199829680,15190,15200,15240,15190,120
|
|
20230904,105000,1198006280,15200,15200,15200,15200,150
|
|
20230904,104900,1195726280,15180,15200,15200,15180,1118
|
|
20230904,104800,1178748280,15200,15200,15200,15200,11
|
|
20230904,104700,1178581080,15190,15200,15200,15190,1275
|
|
20230904,104600,1159211610,15200,15240,15240,15200,11
|
|
20230904,104500,1159044010,15240,15200,15240,15190,558
|
|
20230904,104400,1150564350,15200,15230,15230,15200,100
|
|
20230904,104300,1149043390,15240,15240,15240,15240,229
|
|
20230904,104200,1145553430,15240,15240,15240,15240,11
|
|
20230904,104100,1145385790,15240,15240,15240,15240,16
|
|
20230904,104000,1145141950,15240,15230,15240,15230,281
|
|
20230904,103900,1140862120,15230,15250,15250,15230,148
|
|
20230904,103800,1138607980,15250,15310,15310,15240,148
|
|
20230904,103700,1136351110,15310,15310,15310,15310,0
|
|
20230904,103600,1136351110,15310,15310,15310,15310,0
|
|
20230904,103500,1136351110,15310,15250,15310,15250,15
|
|
20230904,103400,1136122060,15250,15250,15250,15250,200
|
|
20230904,103300,1133072060,15250,15310,15310,15250,120
|
|
20230904,103200,1131239060,15320,15320,15320,15320,1888
|
|
20230904,103100,1102314900,15320,15320,15320,15320,0
|
|
20230904,103000,1102314900,15320,15300,15320,15300,931
|
|
20230904,102900,1088065400,15260,15190,15260,15190,107
|
|
20230904,102800,1086433280,15190,15200,15200,15190,261
|
|
20230904,102700,1082467400,15200,15200,15260,15200,1865
|
|
20230904,102600,1054119340,15200,15210,15260,15200,2024
|
|
20230904,102500,1023335390,15210,15200,15260,15200,496
|
|
20230904,102400,1015792820,15200,15200,15210,15200,542
|
|
20230904,102300,1007554300,15200,15210,15210,15200,484
|
|
20230904,102200,1000194710,15210,15220,15220,15200,699
|
|
20230904,102100,989561960,15220,15220,15230,15220,1861
|
|
20230904,102000,961235900,15220,15230,15230,15220,487
|
|
20230904,101900,953820880,15230,15240,15290,15230,627
|
|
20230904,101800,944271000,15240,15290,15300,15240,295
|
|
20230904,101700,939773840,15290,15290,15290,15290,173
|
|
20230904,101600,937128670,15290,15290,15290,15250,121
|
|
20230904,101500,935279780,15290,15280,15290,15240,4601
|
|
20230904,101400,865109610,15280,15290,15290,15280,2
|
|
20230904,101300,865079040,15280,15280,15280,15280,11
|
|
20230904,101200,864910960,15280,15250,15280,15250,30
|
|
20230904,101100,864453160,15250,15250,15250,15250,29
|
|
20230904,101000,864010910,15250,15260,15260,15250,509
|
|
20230904,100900,856247680,15260,15270,15270,15260,130
|
|
20230904,100800,854262960,15270,15290,15290,15270,2
|
|
20230904,100700,854232400,15290,15270,15290,15270,217
|
|
20230904,100600,850918770,15270,15260,15270,15260,169
|
|
20230904,100500,848339820,15280,15280,15280,15280,0
|
|
20230904,100400,848339820,15280,15280,15280,15280,199
|
|
20230904,100300,845299100,15260,15260,15260,15260,215
|
|
20230904,100200,842018200,15260,15260,15280,15260,106
|
|
20230904,100100,840400620,15260,15300,15300,15260,205
|
|
20230904,100000,837272120,15280,15270,15280,15260,320
|
|
20230904,095900,832386800,15270,15280,15280,15270,107
|
|
20230904,095800,830752210,15280,15280,15280,15280,38
|
|
20230904,095700,830171570,15270,15310,15310,15260,342
|
|
20230904,095600,824948850,15310,15310,15320,15310,42
|
|
20230904,095500,824305630,15270,15290,15290,15270,84
|
|
20230904,095400,823022660,15320,15320,15320,15300,338
|
|
20230904,095300,817845690,15330,15330,15330,15330,1
|
|
20230904,095200,817830360,15330,15330,15340,15330,167
|
|
20230904,095100,815270240,15350,15360,15360,15350,131
|
|
20230904,095000,813258110,15360,15360,15360,15360,74
|
|
20230904,094900,812121470,15360,15360,15360,15360,0
|
|
20230904,094800,812121470,15360,15390,15390,15360,11
|
|
20230904,094700,811952210,15390,15360,15400,15360,216
|
|
20230904,094600,808629550,15400,15270,15400,15270,2079
|
|
20230904,094500,776786650,15250,15250,15260,15250,1001
|
|
20230904,094400,761518120,15240,15240,15250,15240,849
|
|
20230904,094300,748577240,15240,15250,15280,15240,262
|
|
20230904,094200,744582580,15250,15250,15250,15250,300
|
|
20230904,094100,740007580,15250,15260,15260,15240,1145
|
|
20230904,094000,722542960,15260,15280,15280,15260,993
|
|
20230904,093900,707374390,15270,15320,15320,15260,1192
|
|
20230904,093800,689140990,15320,15350,15370,15320,2352
|
|
20230904,093700,653047350,15350,15360,15360,15350,316
|
|
20230904,093600,648196620,15370,15420,15420,15370,211
|
|
20230904,093500,644947750,15410,15320,15410,15320,790
|
|
20230904,093400,632790920,15320,15320,15320,15320,1
|
|
20230904,093300,632775600,15300,15310,15310,15300,1128
|
|
20230904,093200,615516190,15300,15310,15370,15300,3121
|
|
20230904,093100,567735890,15310,15360,15360,15310,1043
|
|
20230904,093000,551748380,15350,15340,15370,15320,1196
|
|
20230904,092900,533412730,15340,15350,15350,15340,412
|
|
20230904,092800,527092440,15350,15350,15350,15350,95
|
|
20230904,092700,525634190,15340,15350,15350,15310,5403
|
|
20230904,092600,442803810,15390,15390,15390,15350,111
|
|
20230904,092500,441099500,15360,15360,15360,15360,1058
|
|
20230904,092400,424848620,15360,15350,15360,15340,23
|
|
20230904,092300,424495610,15360,15340,15360,15340,18
|
|
20230904,092200,424219390,15340,15340,15340,15340,269
|
|
20230904,092100,420092930,15340,15360,15360,15340,25
|
|
20230904,092000,419709370,15380,15310,15410,15310,328
|
|
20230904,091900,414680470,15310,15330,15330,15310,1827
|
|
20230904,091800,386708500,15370,15330,15370,15310,937
|
|
20230904,091700,372343680,15300,15300,15300,15300,1013
|
|
20230904,091600,356844780,15300,15310,15310,15300,1665
|
|
20230904,091500,331363220,15310,15380,15380,15310,642
|
|
20230904,091400,321523400,15380,15370,15380,15310,396
|
|
20230904,091300,315450500,15360,15330,15360,15310,645
|
|
20230904,091200,305553580,15340,15340,15380,15330,984
|
|
20230904,091100,290462380,15340,15340,15340,15340,353
|
|
20230904,091000,285047360,15380,15460,15460,15330,1356
|
|
20230904,090900,264207400,15470,15500,15500,15470,565
|
|
20230904,090800,255459290,15500,15500,15510,15480,1008
|
|
20230904,090700,239844250,15500,15500,15510,15500,421
|
|
20230904,090600,233318650,15500,15530,15670,15480,1531
|
|
20230904,090500,209375210,15530,15330,15530,15330,692
|
|
20230904,090400,198732860,15330,15300,15330,15220,1059
|
|
20230904,090300,182564670,15300,15380,15430,15050,7470
|
|
20230904,090200,68519780,15370,15530,15530,15350,2638
|
|
20230904,090100,27660140,15530,15700,15700,15520,1187
|
|
20230904,090000,9133060,15710,15750,15750,15710,554
|